U.S. markets open in 1 hour 29 minutes

Papoutsanis S.A. (PAP.AT)

Athens - Athens Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
2.3900-0.0100 (-0.42%)
A partir del 01:54PM EEST. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 may 20242.40002.40002.35002.39002.39002,300
28 may 20242.50002.53002.39002.40002.40007,414
27 may 20242.53002.53002.51002.51002.51002,462
24 may 20242.50002.50002.49002.49002.49003,891
23 may 20242.47002.49002.47002.49002.49002,970
22 may 20242.49002.50002.47002.47002.47009,229
21 may 20242.54002.54002.49002.49002.490011,050
20 may 20242.52002.53002.52002.52002.52003,265
17 may 20242.55002.55002.50002.52002.52002,881
16 may 20242.53002.56002.53002.55002.55007,534
15 may 20242.55002.55002.53002.53002.53003,135
14 may 20242.57002.57002.49002.54002.54004,184
13 may 20242.61002.61002.55002.57002.57004,820
10 may 20242.61002.63002.58002.61002.61004,200
09 may 20242.62002.62002.61002.61002.61004,110
08 may 20242.60002.66002.60002.62002.62006,030
02 may 20242.63002.63002.63002.63002.63003,860
30 abr 20242.67002.67002.61002.62002.62003,865
29 abr 20242.60002.65002.60002.65002.65003,730
26 abr 20242.62002.62002.57002.61002.61005,502
25 abr 20242.59002.61002.59002.61002.61003,099
24 abr 20242.61002.61002.60002.61002.61004,908
23 abr 20242.62002.66002.61002.62002.62004,439
22 abr 20242.61002.61002.60002.60002.60004,144
19 abr 20242.56002.63002.51002.59002.59004,781
19 abr 20240.04 Dividendo
18 abr 20242.63002.69002.59002.60002.56008,053
17 abr 20242.58002.62002.51002.62002.579714,067
16 abr 20242.61002.62002.50002.59002.550212,473
15 abr 20242.56002.62002.38002.61002.569813,077
12 abr 20242.65002.66002.55002.56002.52064,878
11 abr 20242.62002.63002.61002.63002.58954,027
10 abr 20242.67002.68002.60002.61002.56984,331
09 abr 20242.68002.71002.65002.65002.60923,910
08 abr 20242.72002.73002.67002.67002.628996,315
05 abr 20242.56002.71002.53002.70002.658519,613
04 abr 20242.46002.60002.40002.59002.550265,509
03 abr 20242.46002.50002.41002.43002.392610,620
02 abr 20242.44002.45002.42002.45002.412312,426
28 mar 20242.38002.44002.37002.44002.402511,443
27 mar 20242.38002.38002.35002.38002.34347,919
26 mar 20242.32002.35002.29002.35002.313814,751
22 mar 20242.33002.33002.25002.30002.264632,618
21 mar 20242.26002.31002.26002.31002.27453,350
20 mar 20242.30002.30002.25002.26002.22524,509
19 mar 20242.34002.34002.27002.28002.24493,264
15 mar 20242.33002.34002.31002.33002.29423,712
14 mar 20242.42002.42002.29002.32002.28437,892
13 mar 20242.37002.39002.37002.39002.35323,875
12 mar 20242.30002.37002.30002.37002.33359,889
11 mar 20242.32002.38002.32002.33002.29423,870
08 mar 20242.38002.38002.31002.31002.27455,625
07 mar 20242.39002.42002.34002.37002.33356,829
06 mar 20242.40002.40002.37002.38002.34343,939
05 mar 20242.44002.44002.38002.40002.36313,114
04 mar 20242.44002.44002.40002.42002.38284,406
01 mar 20242.44002.44002.44002.44002.40253,340
29 feb 20242.45002.45002.42002.42002.38284,084
28 feb 20242.46002.46002.42002.43002.39264,880
27 feb 20242.46002.46002.44002.45002.41233,753
26 feb 20242.35002.47002.35002.46002.422211,183
23 feb 20242.41002.50002.41002.45002.412355,578
22 feb 20242.34002.44002.33002.41002.372913,763
21 feb 20242.34002.34002.24002.32002.28433,894
20 feb 20242.32002.35002.28002.32002.28434,649
19 feb 20242.30002.31002.30002.31002.27453,639
16 feb 20242.31002.31002.26002.30002.26463,704
15 feb 20242.31002.31002.28002.31002.27453,526
14 feb 20242.30002.31002.26002.31002.274527,177
13 feb 20242.31002.31002.28002.29002.25483,457
12 feb 20242.28002.31002.26002.31002.27453,560
09 feb 20242.30002.30002.26002.26002.22524,437
08 feb 20242.25002.28002.25002.28002.24494,785
07 feb 20242.31002.37002.24002.25002.21547,207
06 feb 20242.37002.37002.24002.28002.24494,436
05 feb 20242.38002.38002.34002.36002.32375,155
02 feb 20242.39002.39002.37002.38002.34344,332
01 feb 20242.28002.40002.25002.39002.353240,136
31 ene 20242.30002.30002.27002.28002.24492,894
30 ene 20242.28002.30002.28002.30002.26465,075
29 ene 20242.27002.30002.24002.27002.23517,356
26 ene 20242.35002.37002.27002.27002.23517,976
25 ene 20242.28002.35002.22002.35002.313814,577
24 ene 20242.25002.28002.23002.28002.24495,126
23 ene 20242.28002.28002.20002.21002.17605,680
22 ene 20242.28002.28002.26002.26002.22523,646
19 ene 20242.28002.28002.27002.28002.24493,644
18 ene 20242.28002.28002.27002.28002.24493,572
17 ene 20242.34002.34002.26002.28002.24494,252
16 ene 20242.32002.32002.30002.32002.28433,501
15 ene 20242.31002.32002.31002.32002.28433,850
12 ene 20242.31002.31002.28002.29002.25483,435
11 ene 20242.32002.32002.29002.30002.264612,025
10 ene 20242.32002.33002.30002.31002.27453,465
09 ene 20242.35002.35002.29002.30002.26464,000
08 ene 20242.34002.34002.28002.33002.29425,270
05 ene 20242.36002.37002.34002.36002.32374,191
04 ene 20242.32002.35002.31002.33002.29424,052
03 ene 20242.32002.32002.27002.30002.26463,945
02 ene 20242.32002.32002.30002.31002.27453,055
*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...