Organization of Football Prognostics S.A. (OPAP.AT)
Athens - Athens Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 04:23PM EEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 14.40 | 14.74 | 14.40 | 14.55 | 14.55 | 264,620 |
| 25 jun 2024 | 14.45 | 14.57 | 14.40 | 14.47 | 14.47 | 354,887 |
| 25 jun 2024 | 0.25 Dividendo | |||||
| 21 jun 2024 | 14.60 | 14.68 | 14.50 | 14.56 | 14.31 | 744,008 |
| 20 jun 2024 | 14.70 | 14.79 | 14.60 | 14.60 | 14.35 | 314,863 |
| 19 jun 2024 | 14.75 | 14.84 | 14.65 | 14.72 | 14.47 | 198,812 |
| 18 jun 2024 | 14.89 | 14.90 | 14.73 | 14.75 | 14.50 | 284,054 |
| 17 jun 2024 | 14.99 | 14.99 | 14.76 | 14.80 | 14.55 | 174,159 |
| 14 jun 2024 | 14.92 | 14.99 | 14.71 | 14.83 | 14.58 | 319,216 |
| 13 jun 2024 | 14.70 | 14.95 | 14.70 | 14.92 | 14.66 | 264,879 |
| 12 jun 2024 | 14.86 | 14.97 | 14.70 | 14.70 | 14.45 | 296,318 |
| 11 jun 2024 | 15.02 | 15.08 | 14.70 | 14.71 | 14.46 | 414,246 |
| 10 jun 2024 | 14.80 | 15.03 | 14.63 | 14.92 | 14.66 | 315,959 |
| 07 jun 2024 | 15.00 | 15.10 | 14.90 | 14.90 | 14.64 | 131,438 |
| 06 jun 2024 | 15.17 | 15.25 | 14.98 | 15.00 | 14.74 | 261,746 |
| 05 jun 2024 | 14.61 | 15.13 | 14.60 | 15.13 | 14.87 | 813,746 |
| 04 jun 2024 | 14.83 | 14.86 | 14.50 | 14.54 | 14.29 | 938,126 |
| 03 jun 2024 | 14.65 | 14.94 | 14.65 | 14.88 | 14.62 | 261,386 |
| 31 may 2024 | 14.85 | 14.93 | 14.65 | 14.65 | 14.40 | 1,345,039 |
| 30 may 2024 | 14.94 | 15.11 | 14.72 | 14.72 | 14.47 | 522,630 |
| 29 may 2024 | 14.90 | 14.98 | 14.73 | 14.81 | 14.56 | 364,541 |
| 28 may 2024 | 15.08 | 15.10 | 14.78 | 14.78 | 14.53 | 557,316 |
| 27 may 2024 | 15.12 | 15.32 | 15.02 | 15.02 | 14.76 | 253,981 |
| 24 may 2024 | 14.90 | 15.20 | 14.90 | 15.08 | 14.82 | 320,301 |
| 23 may 2024 | 14.95 | 15.16 | 14.95 | 14.95 | 14.69 | 498,158 |
| 22 may 2024 | 15.20 | 15.26 | 14.88 | 14.88 | 14.62 | 957,356 |
| 21 may 2024 | 15.40 | 15.50 | 15.18 | 15.18 | 14.92 | 666,497 |
| 20 may 2024 | 15.30 | 15.51 | 15.30 | 15.35 | 15.09 | 325,657 |
| 17 may 2024 | 15.66 | 15.66 | 15.30 | 15.30 | 15.04 | 414,971 |
| 16 may 2024 | 15.54 | 15.68 | 15.41 | 15.54 | 15.27 | 303,421 |
| 15 may 2024 | 15.60 | 15.67 | 15.53 | 15.54 | 15.27 | 226,078 |
| 14 may 2024 | 15.41 | 15.61 | 15.40 | 15.50 | 15.23 | 475,731 |
| 13 may 2024 | 15.46 | 15.48 | 15.39 | 15.42 | 15.16 | 413,756 |
| 10 may 2024 | 15.53 | 15.55 | 15.41 | 15.41 | 15.15 | 568,121 |
| 09 may 2024 | 15.57 | 15.64 | 15.53 | 15.53 | 15.26 | 490,267 |
| 08 may 2024 | 15.50 | 15.70 | 15.50 | 15.57 | 15.30 | 1,244,839 |
| 02 may 2024 | 15.61 | 15.74 | 15.50 | 15.50 | 15.23 | 848,749 |
| 30 abr 2024 | 15.88 | 15.89 | 15.61 | 15.61 | 15.34 | 565,811 |
| 29 abr 2024 | 16.00 | 16.00 | 15.85 | 15.85 | 15.58 | 657,230 |
| 29 abr 2024 | 0.610526 Dividendo | |||||
| 26 abr 2024 | 16.43 | 16.59 | 16.42 | 16.42 | 15.54 | 389,781 |
| 25 abr 2024 | 16.64 | 16.65 | 16.28 | 16.28 | 15.41 | 391,239 |
| 24 abr 2024 | 16.74 | 16.77 | 16.58 | 16.58 | 15.69 | 286,239 |
| 23 abr 2024 | 16.64 | 16.75 | 16.64 | 16.65 | 15.76 | 528,721 |
| 22 abr 2024 | 16.43 | 16.70 | 16.43 | 16.64 | 15.75 | 301,425 |
| 19 abr 2024 | 16.08 | 16.55 | 16.08 | 16.43 | 15.55 | 428,821 |
| 18 abr 2024 | 16.18 | 16.28 | 16.15 | 16.15 | 15.28 | 282,094 |
| 17 abr 2024 | 16.20 | 16.32 | 16.09 | 16.09 | 15.23 | 397,643 |
| 16 abr 2024 | 16.22 | 16.26 | 16.09 | 16.09 | 15.23 | 402,537 |
| 15 abr 2024 | 16.17 | 16.37 | 16.11 | 16.22 | 15.35 | 472,726 |
| 12 abr 2024 | 16.23 | 16.45 | 16.23 | 16.30 | 15.42 | 150,195 |
| 11 abr 2024 | 16.27 | 16.35 | 16.15 | 16.23 | 15.36 | 136,412 |
| 10 abr 2024 | 16.34 | 16.40 | 16.19 | 16.19 | 15.32 | 205,763 |
| 09 abr 2024 | 16.20 | 16.39 | 16.13 | 16.19 | 15.32 | 277,257 |
| 08 abr 2024 | 16.18 | 16.38 | 16.11 | 16.11 | 15.24 | 254,056 |
| 05 abr 2024 | 16.19 | 16.27 | 16.10 | 16.18 | 15.31 | 294,004 |
| 04 abr 2024 | 16.20 | 16.40 | 16.16 | 16.19 | 15.32 | 269,397 |
| 03 abr 2024 | 16.50 | 16.50 | 16.12 | 16.12 | 15.25 | 408,953 |
| 02 abr 2024 | 16.68 | 16.71 | 16.29 | 16.31 | 15.43 | 306,947 |
| 28 mar 2024 | 16.31 | 16.80 | 16.28 | 16.68 | 15.78 | 371,848 |
| 27 mar 2024 | 16.25 | 16.51 | 16.25 | 16.26 | 15.39 | 384,941 |
| 26 mar 2024 | 16.36 | 16.55 | 16.25 | 16.25 | 15.38 | 359,657 |
| 22 mar 2024 | 16.57 | 16.65 | 16.41 | 16.49 | 15.60 | 233,910 |
| 21 mar 2024 | 16.58 | 16.75 | 16.48 | 16.48 | 15.59 | 214,411 |
| 20 mar 2024 | 16.22 | 16.67 | 16.22 | 16.58 | 15.69 | 284,639 |
| 19 mar 2024 | 16.78 | 16.90 | 16.22 | 16.22 | 15.35 | 525,531 |
| 15 mar 2024 | 16.94 | 17.09 | 16.75 | 16.82 | 15.92 | 1,898,739 |
| 14 mar 2024 | 16.94 | 17.04 | 16.72 | 16.85 | 15.94 | 560,637 |
| 13 mar 2024 | 16.96 | 17.10 | 16.80 | 16.80 | 15.90 | 338,255 |
| 12 mar 2024 | 17.00 | 17.07 | 16.70 | 16.70 | 15.80 | 330,904 |
| 11 mar 2024 | 17.12 | 17.12 | 16.77 | 16.77 | 15.87 | 350,867 |
| 08 mar 2024 | 17.00 | 17.10 | 16.80 | 17.05 | 16.13 | 130,004 |
| 07 mar 2024 | 16.80 | 17.10 | 16.73 | 17.10 | 16.18 | 334,766 |
| 06 mar 2024 | 16.95 | 17.16 | 16.62 | 16.76 | 15.86 | 442,212 |
| 05 mar 2024 | 17.31 | 17.35 | 16.91 | 17.03 | 16.12 | 306,116 |
| 04 mar 2024 | 17.10 | 17.31 | 17.00 | 17.31 | 16.38 | 343,745 |
| 01 mar 2024 | 16.87 | 17.10 | 16.80 | 17.10 | 16.18 | 226,472 |
| 29 feb 2024 | 16.73 | 16.88 | 16.69 | 16.87 | 15.96 | 588,484 |
| 28 feb 2024 | 16.94 | 16.94 | 16.60 | 16.82 | 15.92 | 272,666 |
| 27 feb 2024 | 16.55 | 16.94 | 16.48 | 16.90 | 15.99 | 392,417 |
| 26 feb 2024 | 16.20 | 16.55 | 16.20 | 16.55 | 15.66 | 259,701 |
| 23 feb 2024 | 16.12 | 16.25 | 16.10 | 16.14 | 15.27 | 291,142 |
| 22 feb 2024 | 16.14 | 16.30 | 16.12 | 16.12 | 15.25 | 174,093 |
| 21 feb 2024 | 16.20 | 16.32 | 16.10 | 16.16 | 15.29 | 294,811 |
| 20 feb 2024 | 16.36 | 16.41 | 16.18 | 16.18 | 15.31 | 366,620 |
| 19 feb 2024 | 16.30 | 16.50 | 16.22 | 16.45 | 15.57 | 161,004 |
| 16 feb 2024 | 16.04 | 16.41 | 16.00 | 16.31 | 15.43 | 423,435 |
| 15 feb 2024 | 16.31 | 16.45 | 16.02 | 16.04 | 15.18 | 375,976 |
| 14 feb 2024 | 16.15 | 16.48 | 16.15 | 16.31 | 15.43 | 204,911 |
| 13 feb 2024 | 16.47 | 16.53 | 16.33 | 16.33 | 15.45 | 185,982 |
| 12 feb 2024 | 16.49 | 16.63 | 16.45 | 16.59 | 15.70 | 186,344 |
| 09 feb 2024 | 16.46 | 16.53 | 16.38 | 16.45 | 15.57 | 222,550 |
| 08 feb 2024 | 16.42 | 16.49 | 16.33 | 16.35 | 15.47 | 483,479 |
| 07 feb 2024 | 16.40 | 16.55 | 16.32 | 16.42 | 15.54 | 319,149 |
| 06 feb 2024 | 16.50 | 16.50 | 16.20 | 16.48 | 15.59 | 1,304,754 |
| 05 feb 2024 | 16.35 | 16.50 | 16.29 | 16.50 | 15.61 | 210,425 |
| 02 feb 2024 | 16.21 | 16.35 | 16.10 | 16.35 | 15.47 | 227,318 |
| 01 feb 2024 | 16.02 | 16.28 | 16.02 | 16.21 | 15.34 | 235,250 |
| 31 ene 2024 | 16.16 | 16.24 | 16.02 | 16.02 | 15.16 | 255,810 |
| 30 ene 2024 | 16.13 | 16.21 | 16.00 | 16.10 | 15.24 | 263,084 |
| *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.