U.S. markets open in 2 hours 53 minutes
F S&P 500
5,294.25 -30.50 (-0.57%) F Dow Jones
38,722.00 -222.00 (-0.57%) F Nasdaq
18,824.25 -116.25 (-0.61%) E-mini Russell 2000 Index Futur
2,051.70 -21.50 (-1.04%) Petróleo
80.47 +0.64 (+0.80%) Oro
2,344.90 -11.60 (-0.49%)
Entersoft S.A. (ENTER.AT)
Athens - Athens Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 12:59PM EEST. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 7.82 | 7.84 | 7.81 | 7.81 | 7.81 | 110 |
| 28 may 2024 | 7.82 | 7.83 | 7.82 | 7.83 | 7.83 | 2,612 |
| 27 may 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 1,400 |
| 24 may 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 4,500 |
| 23 may 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 4,200 |
| 22 may 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 5,290 |
| 21 may 2024 | 7.83 | 7.84 | 7.83 | 7.84 | 7.84 | 1,790 |
| 20 may 2024 | 7.85 | 7.85 | 7.83 | 7.84 | 7.84 | 8,454 |
| 17 may 2024 | 7.84 | 7.84 | 7.83 | 7.84 | 7.84 | 4,441 |
| 16 may 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 13,174 |
| 15 may 2024 | 7.84 | 7.85 | 7.84 | 7.84 | 7.84 | 455 |
| 14 may 2024 | 7.84 | 7.85 | 7.84 | 7.84 | 7.84 | 2,075 |
| 13 may 2024 | 7.84 | 7.85 | 7.84 | 7.84 | 7.84 | 5,895 |
| 10 may 2024 | 7.84 | 7.85 | 7.84 | 7.85 | 7.85 | 5,614 |
| 09 may 2024 | 7.85 | 7.86 | 7.84 | 7.84 | 7.84 | 1,894 |
| 08 may 2024 | 7.85 | 7.85 | 7.84 | 7.84 | 7.84 | 27,544 |
| 02 may 2024 | 7.85 | 7.86 | 7.84 | 7.85 | 7.85 | 36,551 |
| 30 abr 2024 | 7.85 | 7.86 | 7.84 | 7.85 | 7.85 | 28,845 |
| 29 abr 2024 | 7.86 | 7.86 | 7.84 | 7.85 | 7.85 | 25,144 |
| 26 abr 2024 | 7.86 | 7.86 | 7.85 | 7.85 | 7.85 | 16,539 |
| 25 abr 2024 | 7.86 | 7.86 | 7.84 | 7.84 | 7.84 | 73,518 |
| 24 abr 2024 | 7.86 | 7.86 | 7.85 | 7.86 | 7.86 | 7,580 |
| 23 abr 2024 | 7.85 | 7.88 | 7.85 | 7.86 | 7.86 | 8,229 |
| 22 abr 2024 | 7.85 | 7.85 | 7.84 | 7.85 | 7.85 | 10,610 |
| 19 abr 2024 | 7.89 | 7.89 | 7.84 | 7.85 | 7.85 | 3,034 |
| 18 abr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 933 |
| 17 abr 2024 | 7.85 | 7.89 | 7.84 | 7.85 | 7.85 | 1,369 |
| 16 abr 2024 | 7.85 | 7.85 | 7.84 | 7.85 | 7.85 | 1,210 |
| 15 abr 2024 | 7.84 | 7.86 | 7.84 | 7.85 | 7.85 | 4,907 |
| 12 abr 2024 | 7.85 | 7.85 | 7.84 | 7.85 | 7.85 | 5,718 |
| 11 abr 2024 | 7.85 | 7.85 | 7.84 | 7.85 | 7.85 | 3,050 |
| 10 abr 2024 | 7.85 | 7.89 | 7.85 | 7.85 | 7.85 | 3,878 |
| 09 abr 2024 | 7.85 | 7.86 | 7.84 | 7.84 | 7.84 | 24,360 |
| 08 abr 2024 | 7.84 | 7.88 | 7.84 | 7.84 | 7.84 | 7,577 |
| 05 abr 2024 | 7.84 | 7.86 | 7.84 | 7.85 | 7.85 | 5,214 |
| 04 abr 2024 | 7.85 | 7.90 | 7.84 | 7.84 | 7.84 | 5,730 |
| 03 abr 2024 | 7.84 | 7.90 | 7.84 | 7.90 | 7.90 | 14,681 |
| 02 abr 2024 | 7.85 | 7.88 | 7.84 | 7.84 | 7.84 | 88,653 |
| 28 mar 2024 | 7.86 | 7.88 | 7.84 | 7.84 | 7.84 | 10,539 |
| 27 mar 2024 | 7.88 | 7.88 | 7.86 | 7.86 | 7.86 | 2,320 |
| 26 mar 2024 | 7.84 | 7.88 | 7.84 | 7.86 | 7.86 | 11,048 |
| 22 mar 2024 | 7.86 | 7.86 | 7.82 | 7.84 | 7.84 | 8,610 |
| 21 mar 2024 | 7.84 | 7.90 | 7.84 | 7.86 | 7.86 | 6,315 |
| 20 mar 2024 | 7.82 | 7.88 | 7.82 | 7.88 | 7.88 | 10,047 |
| 19 mar 2024 | 7.84 | 7.88 | 7.82 | 7.84 | 7.84 | 27,706 |
| 15 mar 2024 | 7.82 | 7.84 | 7.82 | 7.82 | 7.82 | 55,321 |
| 14 mar 2024 | 8.00 | 8.00 | 7.74 | 7.82 | 7.82 | 532,754 |
| 13 mar 2024 | 8.00 | 8.02 | 8.00 | 8.00 | 8.00 | 604,045 |
| 12 mar 2024 | 8.00 | 8.04 | 8.00 | 8.02 | 8.02 | 2,468,063 |
| 11 mar 2024 | 8.02 | 8.10 | 8.00 | 8.08 | 8.08 | 988,157 |
| 08 mar 2024 | 8.02 | 8.02 | 8.00 | 8.00 | 8.00 | 103,444 |
| 07 mar 2024 | 8.00 | 8.02 | 8.00 | 8.00 | 8.00 | 1,255,884 |
| 06 mar 2024 | 8.00 | 8.02 | 8.00 | 8.00 | 8.00 | 169,958 |
| 05 mar 2024 | 8.00 | 8.02 | 8.00 | 8.00 | 8.00 | 1,111,565 |
| 04 mar 2024 | 7.68 | 8.04 | 7.68 | 8.00 | 8.00 | 2,688,334 |
| 01 mar 2024 | 7.38 | 7.52 | 7.34 | 7.52 | 7.52 | 127,788 |
| 29 feb 2024 | 7.00 | 7.46 | 6.88 | 7.38 | 7.38 | 162,341 |
| 28 feb 2024 | 7.02 | 7.08 | 6.90 | 7.00 | 7.00 | 46,981 |
| 27 feb 2024 | 7.04 | 7.10 | 6.90 | 7.02 | 7.02 | 51,096 |
| 26 feb 2024 | 6.80 | 7.08 | 6.80 | 7.04 | 7.04 | 91,045 |
| 23 feb 2024 | 6.84 | 6.90 | 6.70 | 6.74 | 6.74 | 52,926 |
| 22 feb 2024 | 6.94 | 7.00 | 6.70 | 6.86 | 6.86 | 66,390 |
| 21 feb 2024 | 6.88 | 7.08 | 6.78 | 6.88 | 6.88 | 183,794 |
| 20 feb 2024 | 6.70 | 7.02 | 6.70 | 6.90 | 6.90 | 109,137 |
| 19 feb 2024 | 6.50 | 6.90 | 6.48 | 6.76 | 6.76 | 80,112 |
| 16 feb 2024 | 6.46 | 6.52 | 6.44 | 6.52 | 6.52 | 18,498 |
| 15 feb 2024 | 6.50 | 6.54 | 6.40 | 6.50 | 6.50 | 32,155 |
| 14 feb 2024 | 6.52 | 6.54 | 6.42 | 6.52 | 6.52 | 19,454 |
| 13 feb 2024 | 6.54 | 6.54 | 6.42 | 6.50 | 6.50 | 15,026 |
| 12 feb 2024 | 6.62 | 6.62 | 6.40 | 6.54 | 6.54 | 21,515 |
| 09 feb 2024 | 6.50 | 6.58 | 6.44 | 6.50 | 6.50 | 17,617 |
| 08 feb 2024 | 6.38 | 6.62 | 6.38 | 6.50 | 6.50 | 47,369 |
| 07 feb 2024 | 6.52 | 6.54 | 6.40 | 6.48 | 6.48 | 28,055 |
| 06 feb 2024 | 6.40 | 6.58 | 6.40 | 6.52 | 6.52 | 112,483 |
| 05 feb 2024 | 6.42 | 6.56 | 6.36 | 6.38 | 6.38 | 62,489 |
| 02 feb 2024 | 6.34 | 6.54 | 6.34 | 6.40 | 6.40 | 35,710 |
| 01 feb 2024 | 6.18 | 6.36 | 6.18 | 6.28 | 6.28 | 11,647 |
| 31 ene 2024 | 6.20 | 6.36 | 6.16 | 6.18 | 6.18 | 12,730 |
| 30 ene 2024 | 6.24 | 6.24 | 6.18 | 6.18 | 6.18 | 10,476 |
| 29 ene 2024 | 6.26 | 6.26 | 6.12 | 6.22 | 6.22 | 37,556 |
| 26 ene 2024 | 6.42 | 6.42 | 6.10 | 6.20 | 6.20 | 26,569 |
| 25 ene 2024 | 6.40 | 6.42 | 6.20 | 6.40 | 6.40 | 63,375 |
| 24 ene 2024 | 6.20 | 6.36 | 6.18 | 6.34 | 6.34 | 26,186 |
| 23 ene 2024 | 6.14 | 6.18 | 6.06 | 6.18 | 6.18 | 63,578 |
| 22 ene 2024 | 6.04 | 6.10 | 6.00 | 6.10 | 6.10 | 17,397 |
| 19 ene 2024 | 6.08 | 6.20 | 5.98 | 6.04 | 6.04 | 10,461 |
| 18 ene 2024 | 5.76 | 6.10 | 5.76 | 6.08 | 6.08 | 18,463 |
| 17 ene 2024 | 5.92 | 5.96 | 5.68 | 5.72 | 5.72 | 33,455 |
| 16 ene 2024 | 5.98 | 6.02 | 5.90 | 5.90 | 5.90 | 23,343 |
| 15 ene 2024 | 6.00 | 6.08 | 5.96 | 6.00 | 6.00 | 15,238 |
| 12 ene 2024 | 6.06 | 6.10 | 5.90 | 6.04 | 6.04 | 24,894 |
| 11 ene 2024 | 6.12 | 6.26 | 5.94 | 6.02 | 6.02 | 28,255 |
| 10 ene 2024 | 6.36 | 6.38 | 6.14 | 6.14 | 6.14 | 14,993 |
| 09 ene 2024 | 6.36 | 6.42 | 6.30 | 6.34 | 6.34 | 19,177 |
| 08 ene 2024 | 6.60 | 6.60 | 6.38 | 6.40 | 6.40 | 10,526 |
| 05 ene 2024 | 6.58 | 6.58 | 6.48 | 6.52 | 6.52 | 3,570 |
| 04 ene 2024 | 6.46 | 6.60 | 6.42 | 6.58 | 6.58 | 9,850 |
| 03 ene 2024 | 6.48 | 6.50 | 6.42 | 6.44 | 6.44 | 4,775 |
| 02 ene 2024 | 6.58 | 6.58 | 6.42 | 6.48 | 6.48 | 5,384 |
| 29 dic 2023 | 6.40 | 6.52 | 6.36 | 6.36 | 6.36 | 20,097 |
| *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.