Ekter SA (EKTER.AT)
Athens - Athens Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:17PM EEST
Periodo de tiempo:
10 jun 2023 - 10 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 4.2900 | 4.5900 | 4.2650 | 4.5900 | 4.5900 | 118,068 |
| 07 jun 2024 | 3.9200 | 4.2900 | 3.9200 | 4.2600 | 4.2600 | 89,614 |
| 06 jun 2024 | 3.9150 | 3.9800 | 3.9100 | 3.9300 | 3.9300 | 14,808 |
| 05 jun 2024 | 3.9050 | 3.9500 | 3.8400 | 3.9500 | 3.9500 | 27,883 |
| 04 jun 2024 | 4.0700 | 4.0700 | 3.8500 | 3.8550 | 3.8550 | 29,226 |
| 03 jun 2024 | 4.0600 | 4.1300 | 4.0500 | 4.0500 | 4.0500 | 14,847 |
| 31 may 2024 | 4.0450 | 4.1000 | 3.9700 | 4.0700 | 4.0700 | 6,074 |
| 30 may 2024 | 3.9650 | 4.0000 | 3.9000 | 3.9900 | 3.9900 | 23,337 |
| 29 may 2024 | 3.9900 | 3.9900 | 3.9300 | 3.9600 | 3.9600 | 28,704 |
| 28 may 2024 | 4.0950 | 4.0950 | 4.0000 | 4.0000 | 4.0000 | 24,630 |
| 27 may 2024 | 4.1050 | 4.1100 | 4.0500 | 4.0500 | 4.0500 | 21,559 |
| 24 may 2024 | 4.0700 | 4.1050 | 4.0250 | 4.0800 | 4.0800 | 23,139 |
| 23 may 2024 | 4.0900 | 4.1600 | 4.0700 | 4.0700 | 4.0700 | 15,223 |
| 22 may 2024 | 4.1550 | 4.1850 | 4.0500 | 4.0900 | 4.0900 | 27,647 |
| 21 may 2024 | 4.2300 | 4.2500 | 4.1000 | 4.1850 | 4.1850 | 41,204 |
| 20 may 2024 | 4.3200 | 4.3200 | 4.2200 | 4.2300 | 4.2300 | 14,131 |
| 17 may 2024 | 4.3100 | 4.3100 | 4.2450 | 4.2600 | 4.2600 | 19,653 |
| 16 may 2024 | 4.3600 | 4.3600 | 4.3000 | 4.3000 | 4.3000 | 13,678 |
| 15 may 2024 | 4.4050 | 4.4050 | 4.3000 | 4.3300 | 4.3300 | 26,444 |
| 14 may 2024 | 4.2900 | 4.4150 | 4.2700 | 4.3800 | 4.3800 | 17,403 |
| 13 may 2024 | 4.4100 | 4.4200 | 4.2800 | 4.2800 | 4.2800 | 24,726 |
| 10 may 2024 | 4.4200 | 4.4400 | 4.3600 | 4.3650 | 4.3650 | 19,596 |
| 09 may 2024 | 4.4600 | 4.5000 | 4.4150 | 4.4150 | 4.4150 | 39,880 |
| 08 may 2024 | 4.5100 | 4.5450 | 4.3700 | 4.4750 | 4.4750 | 61,938 |
| 02 may 2024 | 4.5000 | 4.5400 | 4.4000 | 4.4750 | 4.4750 | 36,314 |
| 30 abr 2024 | 4.5200 | 4.5200 | 4.3100 | 4.3750 | 4.3750 | 28,992 |
| 29 abr 2024 | 4.6000 | 4.6000 | 4.4500 | 4.4500 | 4.4500 | 26,170 |
| 26 abr 2024 | 4.6650 | 4.7100 | 4.5300 | 4.5500 | 4.5500 | 37,646 |
| 25 abr 2024 | 4.4300 | 4.7600 | 4.3900 | 4.5600 | 4.5600 | 167,443 |
| 24 abr 2024 | 4.2250 | 4.4400 | 4.2250 | 4.3650 | 4.3650 | 77,158 |
| 23 abr 2024 | 4.2900 | 4.3000 | 4.1750 | 4.2250 | 4.2250 | 38,067 |
| 22 abr 2024 | 4.1700 | 4.3000 | 4.1700 | 4.2850 | 4.2850 | 29,486 |
| 19 abr 2024 | 3.9850 | 4.1800 | 3.9600 | 4.1700 | 4.1700 | 79,385 |
| 18 abr 2024 | 3.9700 | 4.0300 | 3.8800 | 4.0100 | 4.0100 | 22,375 |
| 17 abr 2024 | 3.8400 | 4.0000 | 3.8350 | 3.9050 | 3.9050 | 43,622 |
| 16 abr 2024 | 3.8400 | 3.8550 | 3.7650 | 3.8200 | 3.8200 | 40,343 |
| 15 abr 2024 | 3.7500 | 3.8500 | 3.7500 | 3.8450 | 3.8450 | 51,638 |
| 12 abr 2024 | 3.9250 | 3.9600 | 3.8000 | 3.8400 | 3.8400 | 25,944 |
| 11 abr 2024 | 3.9100 | 3.9850 | 3.9100 | 3.9400 | 3.9400 | 12,758 |
| 10 abr 2024 | 4.0650 | 4.1000 | 3.9000 | 3.9000 | 3.9000 | 28,812 |
| 09 abr 2024 | 4.0200 | 4.0900 | 3.9750 | 4.0500 | 4.0500 | 22,113 |
| 08 abr 2024 | 3.7650 | 3.9850 | 3.7650 | 3.9850 | 3.9850 | 23,228 |
| 05 abr 2024 | 3.8500 | 3.8650 | 3.7800 | 3.8000 | 3.8000 | 33,711 |
| 04 abr 2024 | 3.9200 | 3.9200 | 3.8200 | 3.8900 | 3.8900 | 29,899 |
| 03 abr 2024 | 3.7600 | 3.9000 | 3.7550 | 3.8200 | 3.8200 | 32,541 |
| 02 abr 2024 | 3.9500 | 3.9900 | 3.8100 | 3.8100 | 3.8100 | 34,689 |
| 28 mar 2024 | 4.0000 | 4.0000 | 3.9200 | 3.9500 | 3.9500 | 24,295 |
| 27 mar 2024 | 3.9100 | 4.0000 | 3.9000 | 3.9400 | 3.9400 | 25,770 |
| 26 mar 2024 | 3.9300 | 3.9800 | 3.9100 | 3.9300 | 3.9300 | 19,845 |
| 22 mar 2024 | 4.0000 | 4.0100 | 3.9500 | 3.9800 | 3.9800 | 17,835 |
| 21 mar 2024 | 4.0000 | 4.0400 | 3.9700 | 3.9900 | 3.9900 | 25,457 |
| 20 mar 2024 | 3.9500 | 4.0300 | 3.9500 | 3.9500 | 3.9500 | 19,119 |
| 19 mar 2024 | 3.9400 | 4.0700 | 3.9300 | 3.9500 | 3.9500 | 15,605 |
| 15 mar 2024 | 4.0100 | 4.0700 | 3.9500 | 4.0000 | 4.0000 | 23,693 |
| 14 mar 2024 | 4.0600 | 4.0900 | 4.0100 | 4.0500 | 4.0500 | 23,785 |
| 13 mar 2024 | 4.1600 | 4.1900 | 4.0600 | 4.0600 | 4.0600 | 15,610 |
| 12 mar 2024 | 4.0300 | 4.1600 | 4.0300 | 4.1000 | 4.1000 | 19,356 |
| 11 mar 2024 | 4.1000 | 4.1800 | 4.0200 | 4.0700 | 4.0700 | 28,871 |
| 08 mar 2024 | 4.1000 | 4.1300 | 4.0600 | 4.1000 | 4.1000 | 12,362 |
| 07 mar 2024 | 4.1700 | 4.2100 | 4.0800 | 4.0800 | 4.0800 | 20,751 |
| 06 mar 2024 | 4.1700 | 4.2300 | 4.1500 | 4.1700 | 4.1700 | 36,522 |
| 05 mar 2024 | 4.0200 | 4.1700 | 3.9700 | 4.1300 | 4.1300 | 45,183 |
| 04 mar 2024 | 3.9800 | 4.0600 | 3.9700 | 3.9700 | 3.9700 | 25,468 |
| 01 mar 2024 | 4.0400 | 4.0500 | 3.9600 | 4.0400 | 4.0400 | 31,668 |
| 29 feb 2024 | 3.9700 | 4.0000 | 3.9500 | 3.9900 | 3.9900 | 21,644 |
| 28 feb 2024 | 3.9500 | 3.9900 | 3.8500 | 3.9900 | 3.9900 | 27,685 |
| 27 feb 2024 | 3.8500 | 4.0700 | 3.8500 | 3.9700 | 3.9700 | 35,938 |
| 26 feb 2024 | 3.9500 | 3.9500 | 3.8600 | 3.8600 | 3.8600 | 42,711 |
| 23 feb 2024 | 3.9600 | 3.9600 | 3.8900 | 3.9500 | 3.9500 | 26,486 |
| 22 feb 2024 | 4.0400 | 4.1000 | 3.9600 | 3.9600 | 3.9600 | 50,642 |
| 21 feb 2024 | 4.0600 | 4.0600 | 3.9500 | 4.0400 | 4.0400 | 56,816 |
| 20 feb 2024 | 4.0700 | 4.0700 | 4.0300 | 4.0600 | 4.0600 | 22,053 |
| 19 feb 2024 | 3.9800 | 4.0900 | 3.9200 | 4.0100 | 4.0100 | 97,850 |
| 16 feb 2024 | 4.0200 | 4.0900 | 4.0200 | 4.0200 | 4.0200 | 31,197 |
| 15 feb 2024 | 4.0800 | 4.1300 | 4.0000 | 4.0400 | 4.0400 | 56,716 |
| 14 feb 2024 | 4.0700 | 4.1700 | 4.0700 | 4.1000 | 4.1000 | 27,706 |
| 13 feb 2024 | 4.1900 | 4.1900 | 4.1000 | 4.1000 | 4.1000 | 22,746 |
| 12 feb 2024 | 4.2000 | 4.2400 | 4.1400 | 4.1400 | 4.1400 | 42,944 |
| 09 feb 2024 | 4.4400 | 4.4700 | 4.1100 | 4.1400 | 4.1400 | 126,260 |
| 08 feb 2024 | 4.1600 | 4.3800 | 4.1200 | 4.3500 | 4.3500 | 59,888 |
| 07 feb 2024 | 4.2000 | 4.2000 | 4.0800 | 4.1900 | 4.1900 | 63,221 |
| 06 feb 2024 | 4.1600 | 4.2600 | 4.1500 | 4.2000 | 4.2000 | 54,303 |
| 05 feb 2024 | 4.3300 | 4.4000 | 4.1900 | 4.1900 | 4.1900 | 51,227 |
| 02 feb 2024 | 4.3100 | 4.4300 | 4.3000 | 4.3000 | 4.3000 | 57,222 |
| 01 feb 2024 | 4.2700 | 4.4000 | 4.2400 | 4.3100 | 4.3100 | 37,881 |
| 31 ene 2024 | 4.4000 | 4.5700 | 4.2400 | 4.3200 | 4.3200 | 108,445 |
| 30 ene 2024 | 4.1100 | 4.5000 | 4.0000 | 4.3800 | 4.3800 | 115,941 |
| 29 ene 2024 | 4.1300 | 4.2400 | 4.0700 | 4.1000 | 4.1000 | 53,304 |
| 26 ene 2024 | 4.2400 | 4.3300 | 4.1300 | 4.1300 | 4.1300 | 47,707 |
| 25 ene 2024 | 4.3000 | 4.3800 | 4.2300 | 4.2400 | 4.2400 | 48,438 |
| 24 ene 2024 | 4.3500 | 4.4000 | 4.3000 | 4.3500 | 4.3500 | 22,923 |
| 23 ene 2024 | 4.3000 | 4.4300 | 4.3000 | 4.3200 | 4.3200 | 61,663 |
| 22 ene 2024 | 4.2500 | 4.3200 | 4.2100 | 4.2900 | 4.2900 | 35,300 |
| 19 ene 2024 | 4.2800 | 4.2900 | 4.2000 | 4.2400 | 4.2400 | 35,775 |
| 18 ene 2024 | 4.1000 | 4.2400 | 4.0600 | 4.2000 | 4.2000 | 51,581 |
| 17 ene 2024 | 4.1400 | 4.2000 | 4.0800 | 4.0800 | 4.0800 | 58,384 |
| 16 ene 2024 | 4.2600 | 4.2600 | 4.2000 | 4.2200 | 4.2200 | 15,809 |
| 15 ene 2024 | 4.2800 | 4.3200 | 4.1600 | 4.3200 | 4.3200 | 38,524 |
| 12 ene 2024 | 4.3600 | 4.3600 | 4.1900 | 4.2800 | 4.2800 | 27,553 |
| 11 ene 2024 | 4.3900 | 4.4100 | 4.2400 | 4.3100 | 4.3100 | 27,954 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.