U.S. markets open in 2 hours 45 minutes
F S&P 500
5,359.25 -12.00 (-0.22%) F Dow Jones
38,802.00 -127.00 (-0.33%) F Nasdaq
19,064.25 -45.50 (-0.24%) E-mini Russell 2000 Index Futur
2,021.10 -14.80 (-0.73%) Petróleo
77.38 -0.36 (-0.46%) Oro
2,324.60 -2.40 (-0.10%)
Hellenic Telecommunications Organization S.A. (HTO.AT)
Athens - Athens Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 01:30PM EEST. Mercado abierto.
Periodo de tiempo:
11 jun 2023 - 11 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 jun 2024 | 13.74 | 13.90 | 13.74 | 13.83 | 13.83 | 75,627 |
| 10 jun 2024 | 13.61 | 13.92 | 13.55 | 13.81 | 13.81 | 269,411 |
| 07 jun 2024 | 13.72 | 13.89 | 13.72 | 13.76 | 13.76 | 125,081 |
| 06 jun 2024 | 13.63 | 13.93 | 13.63 | 13.80 | 13.80 | 225,348 |
| 05 jun 2024 | 13.44 | 13.72 | 13.44 | 13.63 | 13.63 | 341,659 |
| 04 jun 2024 | 13.50 | 13.67 | 13.44 | 13.44 | 13.44 | 545,083 |
| 03 jun 2024 | 13.59 | 13.78 | 13.50 | 13.50 | 13.50 | 373,932 |
| 31 may 2024 | 13.80 | 13.80 | 13.44 | 13.44 | 13.44 | 1,340,492 |
| 30 may 2024 | 13.72 | 13.82 | 13.63 | 13.71 | 13.71 | 505,370 |
| 29 may 2024 | 14.15 | 14.15 | 13.75 | 13.75 | 13.75 | 455,429 |
| 28 may 2024 | 14.25 | 14.26 | 14.00 | 14.11 | 14.11 | 208,132 |
| 27 may 2024 | 13.75 | 14.16 | 13.75 | 14.16 | 14.16 | 212,576 |
| 24 may 2024 | 13.76 | 13.92 | 13.75 | 13.75 | 13.75 | 238,103 |
| 23 may 2024 | 13.80 | 13.99 | 13.78 | 13.78 | 13.78 | 309,191 |
| 22 may 2024 | 14.13 | 14.20 | 13.80 | 13.80 | 13.80 | 494,346 |
| 21 may 2024 | 14.21 | 14.34 | 14.20 | 14.21 | 14.21 | 381,751 |
| 20 may 2024 | 14.15 | 14.30 | 14.14 | 14.24 | 14.24 | 227,790 |
| 17 may 2024 | 14.15 | 14.28 | 14.15 | 14.15 | 14.15 | 263,990 |
| 16 may 2024 | 14.10 | 14.28 | 14.10 | 14.22 | 14.22 | 273,252 |
| 15 may 2024 | 14.01 | 14.29 | 14.01 | 14.10 | 14.10 | 221,371 |
| 14 may 2024 | 14.09 | 14.31 | 14.01 | 14.01 | 14.01 | 280,302 |
| 13 may 2024 | 14.40 | 14.47 | 14.02 | 14.09 | 14.09 | 349,022 |
| 10 may 2024 | 14.50 | 14.51 | 14.34 | 14.43 | 14.43 | 252,334 |
| 09 may 2024 | 14.23 | 14.50 | 14.23 | 14.50 | 14.50 | 209,986 |
| 08 may 2024 | 14.06 | 14.35 | 14.06 | 14.30 | 14.30 | 437,887 |
| 02 may 2024 | 14.19 | 14.39 | 14.06 | 14.06 | 14.06 | 379,083 |
| 30 abr 2024 | 14.33 | 14.49 | 14.28 | 14.28 | 14.28 | 357,918 |
| 29 abr 2024 | 14.28 | 14.43 | 14.19 | 14.41 | 14.41 | 177,081 |
| 26 abr 2024 | 14.22 | 14.34 | 14.22 | 14.34 | 14.34 | 151,486 |
| 25 abr 2024 | 14.28 | 14.40 | 14.17 | 14.22 | 14.22 | 145,403 |
| 24 abr 2024 | 14.33 | 14.45 | 14.23 | 14.28 | 14.28 | 268,733 |
| 23 abr 2024 | 14.19 | 14.49 | 14.06 | 14.42 | 14.42 | 400,291 |
| 22 abr 2024 | 13.81 | 14.15 | 13.81 | 14.10 | 14.10 | 227,424 |
| 19 abr 2024 | 13.84 | 13.96 | 13.70 | 13.81 | 13.81 | 342,899 |
| 18 abr 2024 | 13.93 | 13.99 | 13.92 | 13.98 | 13.98 | 412,578 |
| 17 abr 2024 | 14.00 | 14.08 | 13.93 | 13.93 | 13.93 | 467,399 |
| 16 abr 2024 | 14.11 | 14.11 | 13.97 | 14.00 | 14.00 | 579,005 |
| 15 abr 2024 | 14.15 | 14.30 | 14.08 | 14.26 | 14.26 | 424,851 |
| 12 abr 2024 | 14.46 | 14.46 | 14.10 | 14.36 | 14.36 | 397,886 |
| 11 abr 2024 | 14.40 | 14.45 | 14.33 | 14.45 | 14.45 | 400,497 |
| 10 abr 2024 | 13.92 | 14.34 | 13.92 | 14.33 | 14.33 | 982,990 |
| 09 abr 2024 | 13.81 | 14.02 | 13.81 | 13.92 | 13.92 | 257,687 |
| 08 abr 2024 | 13.96 | 14.03 | 13.85 | 13.90 | 13.90 | 346,454 |
| 05 abr 2024 | 13.63 | 13.96 | 13.58 | 13.96 | 13.96 | 595,599 |
| 04 abr 2024 | 13.70 | 13.84 | 13.61 | 13.66 | 13.66 | 306,837 |
| 03 abr 2024 | 13.81 | 13.84 | 13.67 | 13.70 | 13.70 | 462,266 |
| 02 abr 2024 | 13.67 | 13.94 | 13.65 | 13.81 | 13.81 | 763,343 |
| 28 mar 2024 | 13.47 | 13.72 | 13.47 | 13.67 | 13.67 | 300,453 |
| 27 mar 2024 | 13.47 | 13.66 | 13.38 | 13.53 | 13.53 | 297,190 |
| 26 mar 2024 | 13.61 | 13.76 | 13.47 | 13.47 | 13.47 | 392,447 |
| 22 mar 2024 | 13.85 | 13.87 | 13.65 | 13.78 | 13.78 | 303,588 |
| 21 mar 2024 | 13.77 | 13.87 | 13.66 | 13.85 | 13.85 | 357,922 |
| 20 mar 2024 | 13.49 | 13.68 | 13.49 | 13.51 | 13.51 | 268,289 |
| 19 mar 2024 | 13.69 | 13.80 | 13.49 | 13.49 | 13.49 | 383,544 |
| 15 mar 2024 | 13.80 | 13.84 | 13.64 | 13.69 | 13.69 | 1,199,151 |
| 14 mar 2024 | 13.60 | 13.80 | 13.55 | 13.80 | 13.80 | 510,498 |
| 13 mar 2024 | 13.44 | 13.58 | 13.44 | 13.56 | 13.56 | 673,939 |
| 12 mar 2024 | 13.35 | 13.58 | 13.35 | 13.44 | 13.44 | 434,706 |
| 11 mar 2024 | 13.63 | 13.75 | 13.30 | 13.30 | 13.30 | 426,443 |
| 08 mar 2024 | 13.47 | 13.76 | 13.44 | 13.74 | 13.74 | 321,063 |
| 07 mar 2024 | 13.58 | 13.58 | 13.40 | 13.57 | 13.57 | 415,953 |
| 06 mar 2024 | 13.60 | 13.76 | 13.35 | 13.44 | 13.44 | 489,240 |
| 05 mar 2024 | 13.70 | 13.86 | 13.60 | 13.60 | 13.60 | 327,894 |
| 04 mar 2024 | 13.85 | 13.95 | 13.71 | 13.74 | 13.74 | 324,786 |
| 01 mar 2024 | 14.00 | 14.02 | 13.70 | 13.70 | 13.70 | 341,840 |
| 29 feb 2024 | 13.52 | 13.97 | 13.52 | 13.96 | 13.96 | 1,271,687 |
| 28 feb 2024 | 13.48 | 13.62 | 13.34 | 13.52 | 13.52 | 392,255 |
| 27 feb 2024 | 13.51 | 13.58 | 13.45 | 13.45 | 13.45 | 411,883 |
| 26 feb 2024 | 13.50 | 13.65 | 13.50 | 13.51 | 13.51 | 265,490 |
| 23 feb 2024 | 13.60 | 13.74 | 13.46 | 13.46 | 13.46 | 417,558 |
| 22 feb 2024 | 14.16 | 14.17 | 13.53 | 13.53 | 13.53 | 711,884 |
| 21 feb 2024 | 14.04 | 14.12 | 13.90 | 13.90 | 13.90 | 313,556 |
| 20 feb 2024 | 13.93 | 14.17 | 13.92 | 14.16 | 14.16 | 739,495 |
| 19 feb 2024 | 13.46 | 13.94 | 13.46 | 13.93 | 13.93 | 551,437 |
| 16 feb 2024 | 13.40 | 13.58 | 13.36 | 13.46 | 13.46 | 290,791 |
| 15 feb 2024 | 13.14 | 13.40 | 13.10 | 13.35 | 13.35 | 314,623 |
| 14 feb 2024 | 12.99 | 13.19 | 12.98 | 13.18 | 13.18 | 362,488 |
| 13 feb 2024 | 13.11 | 13.22 | 13.00 | 13.00 | 13.00 | 424,064 |
| 12 feb 2024 | 13.28 | 13.38 | 13.19 | 13.25 | 13.25 | 218,807 |
| 09 feb 2024 | 13.38 | 13.50 | 13.27 | 13.28 | 13.28 | 622,424 |
| 08 feb 2024 | 12.90 | 13.43 | 12.86 | 13.32 | 13.32 | 1,342,320 |
| 07 feb 2024 | 12.86 | 12.98 | 12.84 | 12.90 | 12.90 | 383,851 |
| 06 feb 2024 | 12.86 | 12.97 | 12.84 | 12.89 | 12.89 | 353,025 |
| 05 feb 2024 | 12.85 | 12.97 | 12.85 | 12.87 | 12.87 | 338,056 |
| 02 feb 2024 | 12.85 | 12.95 | 12.81 | 12.85 | 12.85 | 340,502 |
| 01 feb 2024 | 12.85 | 12.92 | 12.76 | 12.85 | 12.85 | 715,473 |
| 31 ene 2024 | 12.80 | 13.00 | 12.80 | 12.85 | 12.85 | 345,302 |
| 30 ene 2024 | 12.88 | 12.95 | 12.80 | 12.80 | 12.80 | 223,223 |
| 29 ene 2024 | 13.00 | 13.05 | 12.85 | 12.88 | 12.88 | 214,394 |
| 26 ene 2024 | 12.96 | 13.03 | 12.95 | 13.03 | 13.03 | 274,634 |
| 25 ene 2024 | 13.23 | 13.30 | 12.96 | 12.97 | 12.97 | 464,406 |
| 24 ene 2024 | 13.02 | 13.42 | 13.02 | 13.32 | 13.32 | 395,740 |
| 23 ene 2024 | 13.05 | 13.16 | 12.95 | 13.04 | 13.04 | 393,373 |
| 22 ene 2024 | 12.94 | 13.10 | 12.94 | 13.00 | 13.00 | 218,351 |
| 19 ene 2024 | 12.87 | 13.06 | 12.87 | 13.05 | 13.05 | 476,858 |
| 18 ene 2024 | 12.86 | 13.06 | 12.84 | 12.92 | 12.92 | 264,919 |
| 17 ene 2024 | 12.91 | 12.98 | 12.78 | 12.86 | 12.86 | 457,266 |
| 16 ene 2024 | 13.20 | 13.20 | 12.98 | 12.98 | 12.98 | 206,243 |
| 15 ene 2024 | 13.11 | 13.23 | 13.01 | 13.20 | 13.20 | 130,159 |
| 12 ene 2024 | 13.22 | 13.22 | 13.00 | 13.14 | 13.14 | 163,693 |
| *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.