U.S. markets close in 3 hours 34 minutes

Organization of Football Prognostics S.A. (OPAP.AT)

Athens - Athens Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
14.80-0.03 (-0.20%)
Al cierre: 05:18PM EEST
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jun 202414.9914.9914.7614.8014.80174,159
14 jun 202414.9214.9914.7114.8314.83319,216
13 jun 202414.7014.9514.7014.9214.92264,879
12 jun 202414.8614.9714.7014.7014.70296,318
11 jun 202415.0215.0814.7014.7114.71414,246
10 jun 202414.8015.0314.6314.9214.92315,959
07 jun 202415.0015.1014.9014.9014.90131,438
06 jun 202415.1715.2514.9815.0015.00261,746
05 jun 202414.6115.1314.6015.1315.13813,746
04 jun 202414.8314.8614.5014.5414.54938,126
03 jun 202414.6514.9414.6514.8814.88261,386
31 may 202414.8514.9314.6514.6514.651,345,039
30 may 202414.9415.1114.7214.7214.72522,630
29 may 202414.9014.9814.7314.8114.81364,541
28 may 202415.0815.1014.7814.7814.78557,316
27 may 202415.1215.3215.0215.0215.02253,981
24 may 202414.9015.2014.9015.0815.08320,301
23 may 202414.9515.1614.9514.9514.95498,158
22 may 202415.2015.2614.8814.8814.88957,356
21 may 202415.4015.5015.1815.1815.18666,497
20 may 202415.3015.5115.3015.3515.35325,657
17 may 202415.6615.6615.3015.3015.30414,971
16 may 202415.5415.6815.4115.5415.54303,421
15 may 202415.6015.6715.5315.5415.54226,078
14 may 202415.4115.6115.4015.5015.50475,731
13 may 202415.4615.4815.3915.4215.42413,756
10 may 202415.5315.5515.4115.4115.41568,121
09 may 202415.5715.6415.5315.5315.53490,267
08 may 202415.5015.7015.5015.5715.571,244,839
02 may 202415.6115.7415.5015.5015.50848,749
30 abr 202415.8815.8915.6115.6115.61565,811
29 abr 202416.0016.0015.8515.8515.85657,230
29 abr 20240.610526 Dividendo
26 abr 202416.4316.5916.4216.4215.81389,781
25 abr 202416.6416.6516.2816.2815.67391,239
24 abr 202416.7416.7716.5816.5815.96286,239
23 abr 202416.6416.7516.6416.6516.03528,721
22 abr 202416.4316.7016.4316.6416.02301,425
19 abr 202416.0816.5516.0816.4315.82428,821
18 abr 202416.1816.2816.1516.1515.55282,094
17 abr 202416.2016.3216.0916.0915.49397,643
16 abr 202416.2216.2616.0916.0915.49402,537
15 abr 202416.1716.3716.1116.2215.62472,726
12 abr 202416.2316.4516.2316.3015.69150,195
11 abr 202416.2716.3516.1516.2315.63136,412
10 abr 202416.3416.4016.1916.1915.59205,763
09 abr 202416.2016.3916.1316.1915.59277,257
08 abr 202416.1816.3816.1116.1115.51254,056
05 abr 202416.1916.2716.1016.1815.58294,004
04 abr 202416.2016.4016.1616.1915.59269,397
03 abr 202416.5016.5016.1216.1215.52408,953
02 abr 202416.6816.7116.2916.3115.70306,947
28 mar 202416.3116.8016.2816.6816.06371,848
27 mar 202416.2516.5116.2516.2615.66384,941
26 mar 202416.3616.5516.2516.2515.65359,657
22 mar 202416.5716.6516.4116.4915.88233,910
21 mar 202416.5816.7516.4816.4815.87214,411
20 mar 202416.2216.6716.2216.5815.96284,639
19 mar 202416.7816.9016.2216.2215.62525,531
15 mar 202416.9417.0916.7516.8216.191,898,739
14 mar 202416.9417.0416.7216.8516.22560,637
13 mar 202416.9617.1016.8016.8016.18338,255
12 mar 202417.0017.0716.7016.7016.08330,904
11 mar 202417.1217.1216.7716.7716.15350,867
08 mar 202417.0017.1016.8017.0516.42130,004
07 mar 202416.8017.1016.7317.1016.46334,766
06 mar 202416.9517.1616.6216.7616.14442,212
05 mar 202417.3117.3516.9117.0316.40306,116
04 mar 202417.1017.3117.0017.3116.67343,745
01 mar 202416.8717.1016.8017.1016.46226,472
29 feb 202416.7316.8816.6916.8716.24588,484
28 feb 202416.9416.9416.6016.8216.19272,666
27 feb 202416.5516.9416.4816.9016.27392,417
26 feb 202416.2016.5516.2016.5515.93259,701
23 feb 202416.1216.2516.1016.1415.54291,142
22 feb 202416.1416.3016.1216.1215.52174,093
21 feb 202416.2016.3216.1016.1615.56294,811
20 feb 202416.3616.4116.1816.1815.58366,620
19 feb 202416.3016.5016.2216.4515.84161,004
16 feb 202416.0416.4116.0016.3115.70423,435
15 feb 202416.3116.4516.0216.0415.44375,976
14 feb 202416.1516.4816.1516.3115.70204,911
13 feb 202416.4716.5316.3316.3315.72185,982
12 feb 202416.4916.6316.4516.5915.97186,344
09 feb 202416.4616.5316.3816.4515.84222,550
08 feb 202416.4216.4916.3316.3515.74483,479
07 feb 202416.4016.5516.3216.4215.81319,149
06 feb 202416.5016.5016.2016.4815.871,304,754
05 feb 202416.3516.5016.2916.5015.89210,425
02 feb 202416.2116.3516.1016.3515.74227,318
01 feb 202416.0216.2816.0216.2115.61235,250
31 ene 202416.1616.2416.0216.0215.42255,810
30 ene 202416.1316.2116.0016.1015.50263,084
29 ene 202416.0416.2015.9816.2015.60224,502
26 ene 202416.0316.2716.0316.2015.60143,523
25 ene 202416.3616.3616.1316.1815.58259,413
24 ene 202416.0116.3216.0116.3215.71256,077
23 ene 202416.0816.2015.8915.9915.40182,547
22 ene 202415.8516.0615.8516.0615.46169,343
19 ene 202415.9515.9815.8415.9115.32182,834
*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...