U.S. markets open in 3 hours 27 minutes
F S&P 500
5,292.50 -32.25 (-0.61%) F Dow Jones
38,738.00 -206.00 (-0.53%) F Nasdaq
18,814.00 -126.50 (-0.67%) E-mini Russell 2000 Index Futur
2,050.10 -23.10 (-1.11%) Petróleo
80.47 +0.64 (+0.80%) Oro
2,346.00 -10.50 (-0.45%)
Thessaloniki Water Supply & Sewerage Co S.A. (EYAPS.AT)
Athens - Athens Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 12:38PM 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 | 3.1200 | 3.1400 | 3.1100 | 3.1400 | 3.1400 | 1,543 |
| 28 may 2024 | 3.1700 | 3.1900 | 3.1200 | 3.1200 | 3.1200 | 7,727 |
| 27 may 2024 | 3.1500 | 3.2200 | 3.1500 | 3.2000 | 3.2000 | 2,447 |
| 24 may 2024 | 3.1400 | 3.2000 | 3.1300 | 3.1900 | 3.1900 | 2,528 |
| 23 may 2024 | 3.2000 | 3.2000 | 3.1500 | 3.1600 | 3.1600 | 7,592 |
| 22 may 2024 | 3.2300 | 3.2300 | 3.1800 | 3.2000 | 3.2000 | 5,412 |
| 21 may 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2300 | 3.2300 | 7,439 |
| 20 may 2024 | 3.2200 | 3.2500 | 3.2100 | 3.2300 | 3.2300 | 862 |
| 17 may 2024 | 3.2300 | 3.2600 | 3.2000 | 3.2500 | 3.2500 | 14,169 |
| 16 may 2024 | 3.2700 | 3.2800 | 3.2300 | 3.2800 | 3.2800 | 5,240 |
| 15 may 2024 | 3.2200 | 3.2800 | 3.2200 | 3.2700 | 3.2700 | 2,559 |
| 14 may 2024 | 3.2100 | 3.2300 | 3.1800 | 3.2200 | 3.2200 | 8,287 |
| 13 may 2024 | 3.2500 | 3.3100 | 3.2300 | 3.2300 | 3.2300 | 1,781 |
| 10 may 2024 | 3.2800 | 3.3000 | 3.2000 | 3.2900 | 3.2900 | 10,966 |
| 09 may 2024 | 3.2000 | 3.2600 | 3.1800 | 3.2200 | 3.2200 | 2,397 |
| 08 may 2024 | 3.2300 | 3.2600 | 3.1700 | 3.1800 | 3.1800 | 23,024 |
| 02 may 2024 | 3.2800 | 3.2800 | 3.1900 | 3.2000 | 3.2000 | 1,586 |
| 30 abr 2024 | 3.2500 | 3.3000 | 3.2000 | 3.2300 | 3.2300 | 17,115 |
| 29 abr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 26 abr 2024 | 3.2600 | 3.2600 | 3.2000 | 3.2500 | 3.2500 | 2,593 |
| 25 abr 2024 | 3.2800 | 3.2900 | 3.2100 | 3.2200 | 3.2200 | 1,359 |
| 24 abr 2024 | 3.2200 | 3.2700 | 3.2200 | 3.2500 | 3.2500 | 7,790 |
| 23 abr 2024 | 3.3100 | 3.3200 | 3.2400 | 3.2700 | 3.2700 | 3,503 |
| 22 abr 2024 | 3.2700 | 3.2800 | 3.1900 | 3.2700 | 3.2700 | 2,658 |
| 19 abr 2024 | 3.2100 | 3.2700 | 3.1800 | 3.1800 | 3.1800 | 7,968 |
| 18 abr 2024 | 3.2000 | 3.2200 | 3.1700 | 3.2000 | 3.2000 | 2,638 |
| 17 abr 2024 | 3.2000 | 3.2000 | 3.1500 | 3.2000 | 3.2000 | 2,386 |
| 16 abr 2024 | 3.2100 | 3.3000 | 3.2000 | 3.2000 | 3.2000 | 3,414 |
| 15 abr 2024 | 3.2500 | 3.3000 | 3.2400 | 3.2800 | 3.2800 | 4,259 |
| 12 abr 2024 | 3.3500 | 3.4000 | 3.2600 | 3.3300 | 3.3300 | 5,552 |
| 11 abr 2024 | 3.3500 | 3.3900 | 3.3300 | 3.3300 | 3.3300 | 12,452 |
| 10 abr 2024 | 3.3100 | 3.3900 | 3.3000 | 3.3900 | 3.3900 | 8,154 |
| 09 abr 2024 | 3.4300 | 3.4300 | 3.3300 | 3.3800 | 3.3800 | 5,128 |
| 08 abr 2024 | 3.4200 | 3.4200 | 3.4000 | 3.4100 | 3.4100 | 135 |
| 05 abr 2024 | 3.4000 | 3.4000 | 3.3300 | 3.3900 | 3.3900 | 10,138 |
| 04 abr 2024 | 3.3200 | 3.3900 | 3.2800 | 3.3900 | 3.3900 | 2,733 |
| 03 abr 2024 | 3.3500 | 3.3500 | 3.2900 | 3.2900 | 3.2900 | 7,919 |
| 02 abr 2024 | 3.4600 | 3.4900 | 3.3200 | 3.3200 | 3.3200 | 13,547 |
| 28 mar 2024 | 3.4600 | 3.4700 | 3.3800 | 3.4600 | 3.4600 | 6,266 |
| 27 mar 2024 | 3.5000 | 3.5000 | 3.4400 | 3.4400 | 3.4400 | 1,444 |
| 26 mar 2024 | 3.5000 | 3.5200 | 3.4700 | 3.5000 | 3.5000 | 9,365 |
| 22 mar 2024 | 3.4400 | 3.5000 | 3.4400 | 3.4700 | 3.4700 | 44,183 |
| 21 mar 2024 | 3.3600 | 3.4800 | 3.3600 | 3.4000 | 3.4000 | 25,776 |
| 20 mar 2024 | 3.4100 | 3.4400 | 3.4000 | 3.4400 | 3.4400 | 1,220 |
| 19 mar 2024 | 3.4200 | 3.4300 | 3.4200 | 3.4200 | 3.4200 | 115 |
| 15 mar 2024 | 3.4000 | 3.4400 | 3.4000 | 3.4300 | 3.4300 | 352 |
| 14 mar 2024 | 3.3800 | 3.4400 | 3.3700 | 3.3900 | 3.3900 | 1,900 |
| 13 mar 2024 | 3.3900 | 3.4400 | 3.3500 | 3.4400 | 3.4400 | 1,599 |
| 12 mar 2024 | 3.4900 | 3.4900 | 3.4000 | 3.4400 | 3.4400 | 1,510 |
| 11 mar 2024 | 3.4800 | 3.4800 | 3.3800 | 3.4400 | 3.4400 | 1,953 |
| 08 mar 2024 | 3.4800 | 3.4800 | 3.4300 | 3.4400 | 3.4400 | 3,487 |
| 07 mar 2024 | 3.5000 | 3.5000 | 3.3800 | 3.3800 | 3.3800 | 13,755 |
| 06 mar 2024 | 3.4800 | 3.5100 | 3.4400 | 3.4800 | 3.4800 | 7,561 |
| 05 mar 2024 | 3.3700 | 3.5100 | 3.3500 | 3.4800 | 3.4800 | 30,157 |
| 04 mar 2024 | 3.3400 | 3.3600 | 3.3000 | 3.3600 | 3.3600 | 5,112 |
| 01 mar 2024 | 3.3100 | 3.3400 | 3.3000 | 3.3300 | 3.3300 | 2,822 |
| 29 feb 2024 | 3.2900 | 3.3100 | 3.2600 | 3.3100 | 3.3100 | 4,245 |
| 28 feb 2024 | 3.3300 | 3.3300 | 3.2400 | 3.3100 | 3.3100 | 2,033 |
| 27 feb 2024 | 3.2600 | 3.3500 | 3.2600 | 3.3200 | 3.3200 | 3,900 |
| 26 feb 2024 | 3.3000 | 3.3000 | 3.2700 | 3.2800 | 3.2800 | 3,281 |
| 23 feb 2024 | 3.2700 | 3.3200 | 3.2400 | 3.3200 | 3.3200 | 5,999 |
| 22 feb 2024 | 3.3400 | 3.3400 | 3.2700 | 3.2800 | 3.2800 | 13,093 |
| 21 feb 2024 | 3.3100 | 3.3700 | 3.3100 | 3.3400 | 3.3400 | 3,785 |
| 20 feb 2024 | 3.3300 | 3.3300 | 3.2500 | 3.3000 | 3.3000 | 10,162 |
| 19 feb 2024 | 3.3600 | 3.3600 | 3.2800 | 3.3000 | 3.3000 | 11,493 |
| 16 feb 2024 | 3.3700 | 3.3700 | 3.3000 | 3.3100 | 3.3100 | 2,712 |
| 15 feb 2024 | 3.3800 | 3.3800 | 3.2900 | 3.3500 | 3.3500 | 47,998 |
| 14 feb 2024 | 3.3900 | 3.4000 | 3.3300 | 3.3300 | 3.3300 | 28,427 |
| 13 feb 2024 | 3.3000 | 3.4500 | 3.3000 | 3.3900 | 3.3900 | 41,505 |
| 12 feb 2024 | 3.2700 | 3.3600 | 3.2500 | 3.3100 | 3.3100 | 33,194 |
| 09 feb 2024 | 3.3000 | 3.3000 | 3.2600 | 3.2700 | 3.2700 | 17,476 |
| 08 feb 2024 | 3.2300 | 3.3000 | 3.2200 | 3.3000 | 3.3000 | 13,705 |
| 07 feb 2024 | 3.2200 | 3.2700 | 3.2200 | 3.2500 | 3.2500 | 1,315 |
| 06 feb 2024 | 3.2400 | 3.2700 | 3.2300 | 3.2600 | 3.2600 | 24,334 |
| 05 feb 2024 | 3.2900 | 3.3000 | 3.2200 | 3.2800 | 3.2800 | 2,210 |
| 02 feb 2024 | 3.2600 | 3.3000 | 3.2400 | 3.2900 | 3.2900 | 3,188 |
| 01 feb 2024 | 3.2600 | 3.2900 | 3.2400 | 3.2600 | 3.2600 | 4,670 |
| 31 ene 2024 | 3.3700 | 3.3700 | 3.2800 | 3.2900 | 3.2900 | 13,437 |
| 30 ene 2024 | 3.3700 | 3.3800 | 3.3700 | 3.3700 | 3.3700 | 452 |
| 29 ene 2024 | 3.3300 | 3.3800 | 3.3100 | 3.3100 | 3.3100 | 13,797 |
| 26 ene 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3900 | 3.3900 | 2,717 |
| 25 ene 2024 | 3.3600 | 3.4000 | 3.3200 | 3.3900 | 3.3900 | 2,216 |
| 24 ene 2024 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | 3.4000 | 1,468 |
| 23 ene 2024 | 3.4300 | 3.4300 | 3.4000 | 3.4000 | 3.4000 | 1,060 |
| 22 ene 2024 | 3.3400 | 3.4100 | 3.3400 | 3.4000 | 3.4000 | 1,875 |
| 19 ene 2024 | 3.4000 | 3.4000 | 3.3400 | 3.3800 | 3.3800 | 1,872 |
| 18 ene 2024 | 3.3400 | 3.4100 | 3.3300 | 3.3700 | 3.3700 | 801 |
| 17 ene 2024 | 3.3900 | 3.3900 | 3.3100 | 3.3300 | 3.3300 | 5,808 |
| 16 ene 2024 | 3.4000 | 3.4400 | 3.3900 | 3.3900 | 3.3900 | 503 |
| 15 ene 2024 | 3.4700 | 3.5400 | 3.4600 | 3.4900 | 3.4900 | 1,535 |
| 12 ene 2024 | 3.4100 | 3.4600 | 3.4100 | 3.4600 | 3.4600 | 1,976 |
| 11 ene 2024 | 3.4400 | 3.5800 | 3.4400 | 3.4600 | 3.4600 | 13,097 |
| 10 ene 2024 | 3.4500 | 3.5000 | 3.4200 | 3.4900 | 3.4900 | 19,099 |
| 09 ene 2024 | 3.4700 | 3.5000 | 3.3500 | 3.5000 | 3.5000 | 14,153 |
| 08 ene 2024 | 3.3500 | 3.4100 | 3.3500 | 3.4000 | 3.4000 | 6,765 |
| 05 ene 2024 | 3.3900 | 3.4000 | 3.3400 | 3.3900 | 3.3900 | 9,861 |
| 04 ene 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 03 ene 2024 | 3.4500 | 3.4800 | 3.4200 | 3.4300 | 3.4300 | 1,516 |
| 02 ene 2024 | 3.3200 | 3.5000 | 3.3200 | 3.4800 | 3.4800 | 27,805 |
| 29 dic 2023 | 3.3100 | 3.4500 | 3.3000 | 3.4000 | 3.4000 | 4,020 |
| *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.