U.S. markets open in 3 hours 8 minutes
F S&P 500
5,293.75 -31.00 (-0.58%) F Dow Jones
38,719.00 -225.00 (-0.58%) F Nasdaq
18,826.50 -114.00 (-0.60%) E-mini Russell 2000 Index Futur
2,051.30 -21.90 (-1.06%) Petróleo
80.57 +0.74 (+0.93%) Oro
2,343.90 -12.60 (-0.53%)
Gek Terna S.A. (GEKTERNA.AT)
Athens - Athens Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 01:06PM 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 | 16.54 | 16.56 | 16.38 | 16.40 | 16.40 | 23,556 |
| 28 may 2024 | 16.60 | 16.60 | 16.44 | 16.48 | 16.48 | 49,705 |
| 27 may 2024 | 16.68 | 16.78 | 16.50 | 16.60 | 16.60 | 38,329 |
| 24 may 2024 | 16.60 | 16.72 | 16.50 | 16.66 | 16.66 | 58,580 |
| 23 may 2024 | 16.36 | 16.88 | 16.20 | 16.72 | 16.72 | 122,151 |
| 22 may 2024 | 16.42 | 16.44 | 16.16 | 16.28 | 16.28 | 71,623 |
| 21 may 2024 | 16.50 | 16.54 | 16.32 | 16.50 | 16.50 | 42,543 |
| 20 may 2024 | 16.40 | 16.56 | 16.40 | 16.50 | 16.50 | 50,192 |
| 17 may 2024 | 16.76 | 16.90 | 16.36 | 16.40 | 16.40 | 78,213 |
| 16 may 2024 | 16.74 | 16.78 | 16.52 | 16.76 | 16.76 | 53,998 |
| 15 may 2024 | 16.36 | 16.76 | 16.34 | 16.64 | 16.64 | 89,433 |
| 14 may 2024 | 16.50 | 16.50 | 16.12 | 16.40 | 16.40 | 195,156 |
| 13 may 2024 | 16.88 | 16.88 | 16.46 | 16.62 | 16.62 | 149,773 |
| 10 may 2024 | 16.74 | 16.90 | 16.74 | 16.88 | 16.88 | 54,708 |
| 09 may 2024 | 16.70 | 16.82 | 16.60 | 16.74 | 16.74 | 59,945 |
| 08 may 2024 | 16.58 | 16.74 | 16.52 | 16.58 | 16.58 | 146,800 |
| 02 may 2024 | 16.84 | 16.86 | 16.56 | 16.58 | 16.58 | 102,483 |
| 30 abr 2024 | 16.70 | 16.82 | 16.52 | 16.78 | 16.78 | 105,930 |
| 29 abr 2024 | 16.50 | 16.84 | 16.40 | 16.78 | 16.78 | 217,892 |
| 26 abr 2024 | 16.46 | 16.56 | 16.30 | 16.50 | 16.50 | 186,025 |
| 25 abr 2024 | 16.10 | 16.36 | 16.10 | 16.26 | 16.26 | 101,632 |
| 24 abr 2024 | 16.60 | 16.60 | 16.18 | 16.44 | 16.44 | 152,260 |
| 23 abr 2024 | 16.34 | 16.60 | 16.32 | 16.60 | 16.60 | 92,198 |
| 22 abr 2024 | 16.34 | 16.64 | 16.30 | 16.38 | 16.38 | 121,579 |
| 19 abr 2024 | 15.80 | 16.26 | 15.80 | 16.24 | 16.24 | 110,060 |
| 18 abr 2024 | 15.54 | 16.06 | 15.54 | 16.06 | 16.06 | 104,713 |
| 17 abr 2024 | 15.46 | 15.64 | 15.32 | 15.54 | 15.54 | 174,196 |
| 16 abr 2024 | 16.04 | 16.10 | 15.40 | 15.46 | 15.46 | 330,709 |
| 15 abr 2024 | 16.34 | 16.56 | 16.14 | 16.40 | 16.40 | 149,788 |
| 12 abr 2024 | 16.70 | 16.86 | 16.42 | 16.60 | 16.60 | 122,093 |
| 11 abr 2024 | 16.90 | 16.90 | 16.62 | 16.70 | 16.70 | 63,669 |
| 10 abr 2024 | 16.44 | 16.84 | 16.44 | 16.80 | 16.80 | 151,951 |
| 09 abr 2024 | 16.52 | 16.54 | 16.38 | 16.54 | 16.54 | 122,015 |
| 08 abr 2024 | 16.38 | 16.52 | 16.28 | 16.48 | 16.48 | 58,871 |
| 05 abr 2024 | 16.36 | 16.40 | 15.96 | 16.40 | 16.40 | 146,775 |
| 04 abr 2024 | 16.50 | 16.72 | 16.28 | 16.48 | 16.48 | 74,544 |
| 03 abr 2024 | 16.44 | 16.66 | 16.16 | 16.48 | 16.48 | 117,094 |
| 02 abr 2024 | 16.82 | 16.94 | 16.44 | 16.50 | 16.50 | 126,903 |
| 28 mar 2024 | 16.86 | 17.10 | 16.78 | 16.88 | 16.88 | 181,153 |
| 27 mar 2024 | 16.70 | 16.84 | 16.64 | 16.80 | 16.80 | 93,827 |
| 26 mar 2024 | 16.54 | 16.80 | 16.54 | 16.74 | 16.74 | 129,336 |
| 22 mar 2024 | 16.76 | 16.82 | 16.64 | 16.66 | 16.66 | 60,498 |
| 21 mar 2024 | 16.50 | 16.76 | 16.50 | 16.66 | 16.66 | 133,847 |
| 20 mar 2024 | 16.30 | 16.56 | 16.30 | 16.50 | 16.50 | 82,415 |
| 19 mar 2024 | 16.44 | 16.58 | 16.40 | 16.40 | 16.40 | 107,515 |
| 15 mar 2024 | 16.40 | 17.00 | 16.16 | 16.58 | 16.58 | 366,662 |
| 14 mar 2024 | 15.50 | 16.36 | 15.50 | 16.26 | 16.26 | 551,835 |
| 13 mar 2024 | 15.34 | 15.58 | 15.28 | 15.38 | 15.38 | 236,193 |
| 12 mar 2024 | 15.20 | 15.42 | 14.94 | 15.22 | 15.22 | 189,952 |
| 11 mar 2024 | 15.58 | 15.66 | 15.16 | 15.18 | 15.18 | 146,669 |
| 08 mar 2024 | 15.22 | 15.66 | 15.22 | 15.58 | 15.58 | 366,585 |
| 07 mar 2024 | 14.90 | 15.28 | 14.80 | 15.22 | 15.22 | 627,631 |
| 06 mar 2024 | 14.42 | 14.84 | 14.42 | 14.80 | 14.80 | 205,172 |
| 05 mar 2024 | 14.48 | 14.50 | 14.40 | 14.48 | 14.48 | 118,264 |
| 04 mar 2024 | 14.34 | 14.52 | 14.32 | 14.40 | 14.40 | 111,905 |
| 01 mar 2024 | 14.24 | 14.44 | 14.24 | 14.34 | 14.34 | 62,064 |
| 29 feb 2024 | 14.20 | 14.60 | 14.20 | 14.24 | 14.24 | 257,415 |
| 28 feb 2024 | 14.44 | 14.44 | 14.10 | 14.28 | 14.28 | 65,000 |
| 27 feb 2024 | 14.50 | 14.56 | 14.44 | 14.50 | 14.50 | 94,841 |
| 26 feb 2024 | 14.46 | 14.58 | 14.42 | 14.50 | 14.50 | 103,754 |
| 23 feb 2024 | 14.62 | 14.62 | 14.34 | 14.38 | 14.38 | 97,306 |
| 22 feb 2024 | 14.72 | 14.76 | 14.50 | 14.56 | 14.56 | 112,655 |
| 21 feb 2024 | 14.70 | 14.72 | 14.54 | 14.68 | 14.68 | 139,035 |
| 20 feb 2024 | 14.44 | 14.94 | 14.40 | 14.58 | 14.58 | 352,484 |
| 19 feb 2024 | 14.50 | 14.50 | 14.32 | 14.44 | 14.44 | 45,883 |
| 16 feb 2024 | 14.48 | 14.50 | 14.36 | 14.40 | 14.40 | 169,949 |
| 15 feb 2024 | 14.46 | 14.50 | 14.34 | 14.40 | 14.40 | 121,831 |
| 14 feb 2024 | 14.48 | 14.50 | 14.26 | 14.40 | 14.40 | 47,005 |
| 13 feb 2024 | 14.28 | 14.50 | 14.28 | 14.40 | 14.40 | 94,712 |
| 12 feb 2024 | 14.60 | 14.68 | 14.32 | 14.36 | 14.36 | 104,199 |
| 09 feb 2024 | 14.60 | 14.80 | 14.52 | 14.60 | 14.60 | 211,683 |
| 08 feb 2024 | 14.50 | 14.64 | 14.38 | 14.60 | 14.60 | 238,622 |
| 07 feb 2024 | 14.70 | 14.70 | 14.30 | 14.50 | 14.50 | 239,691 |
| 06 feb 2024 | 14.44 | 14.64 | 14.36 | 14.52 | 14.52 | 670,231 |
| 05 feb 2024 | 14.26 | 14.48 | 14.10 | 14.26 | 14.26 | 296,504 |
| 02 feb 2024 | 14.16 | 14.24 | 14.00 | 14.06 | 14.06 | 154,149 |
| 01 feb 2024 | 14.10 | 14.14 | 13.86 | 14.04 | 14.04 | 238,637 |
| 31 ene 2024 | 13.78 | 14.06 | 13.78 | 13.94 | 13.94 | 114,464 |
| 30 ene 2024 | 13.80 | 13.92 | 13.68 | 13.68 | 13.68 | 95,930 |
| 29 ene 2024 | 13.84 | 13.90 | 13.70 | 13.82 | 13.82 | 71,982 |
| 26 ene 2024 | 13.80 | 14.04 | 13.68 | 13.84 | 13.84 | 156,221 |
| 25 ene 2024 | 13.84 | 13.84 | 13.66 | 13.66 | 13.66 | 100,497 |
| 24 ene 2024 | 13.72 | 13.82 | 13.60 | 13.80 | 13.80 | 106,809 |
| 23 ene 2024 | 13.72 | 13.76 | 13.56 | 13.66 | 13.66 | 121,592 |
| 22 ene 2024 | 13.72 | 13.80 | 13.56 | 13.60 | 13.60 | 181,559 |
| 19 ene 2024 | 14.12 | 14.14 | 13.52 | 13.52 | 13.52 | 6,480,860 |
| 18 ene 2024 | 13.92 | 14.00 | 13.82 | 14.00 | 14.00 | 49,938 |
| 17 ene 2024 | 13.94 | 13.94 | 13.74 | 13.92 | 13.92 | 165,219 |
| 16 ene 2024 | 14.24 | 14.24 | 13.86 | 14.00 | 14.00 | 181,832 |
| 15 ene 2024 | 14.16 | 14.36 | 14.06 | 14.18 | 14.18 | 127,648 |
| 12 ene 2024 | 14.18 | 14.32 | 13.96 | 14.16 | 14.16 | 213,289 |
| 11 ene 2024 | 14.04 | 14.48 | 13.88 | 14.20 | 14.20 | 297,734 |
| 10 ene 2024 | 13.90 | 14.12 | 13.76 | 13.98 | 13.98 | 248,246 |
| 09 ene 2024 | 13.66 | 13.98 | 13.56 | 13.70 | 13.70 | 239,310 |
| 08 ene 2024 | 13.14 | 13.64 | 13.08 | 13.58 | 13.58 | 120,038 |
| 05 ene 2024 | 13.04 | 13.18 | 12.98 | 13.14 | 13.14 | 37,424 |
| 04 ene 2024 | 13.10 | 13.12 | 13.02 | 13.10 | 13.10 | 38,358 |
| 03 ene 2024 | 13.14 | 13.14 | 13.02 | 13.10 | 13.10 | 25,569 |
| 02 ene 2024 | 13.08 | 13.38 | 13.08 | 13.14 | 13.14 | 33,639 |
| 29 dic 2023 | 13.06 | 13.30 | 13.06 | 13.16 | 13.16 | 60,531 |
| *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.