U.S. markets open in 3 hours 16 minutes
F S&P 500
5,355.25 -16.00 (-0.30%) F Dow Jones
38,780.00 -149.00 (-0.38%) F Nasdaq
19,045.25 -64.50 (-0.34%) E-mini Russell 2000 Index Futur
2,020.50 -15.40 (-0.76%) Petróleo
77.54 -0.20 (-0.26%) Oro
2,322.70 -4.30 (-0.18%)
Petros Petropoulos AEBE (PETRO.AT)
Athens - Athens Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 12:55PM 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 | 8.48 | 8.50 | 8.28 | 8.40 | 8.40 | 4,160 |
| 10 jun 2024 | 8.48 | 8.48 | 8.40 | 8.46 | 8.46 | 3,515 |
| 07 jun 2024 | 8.48 | 8.50 | 8.36 | 8.46 | 8.46 | 5,350 |
| 06 jun 2024 | 8.68 | 8.76 | 8.46 | 8.46 | 8.46 | 5,450 |
| 05 jun 2024 | 8.50 | 8.50 | 8.38 | 8.50 | 8.50 | 4,473 |
| 04 jun 2024 | 8.58 | 8.60 | 8.42 | 8.52 | 8.52 | 5,820 |
| 03 jun 2024 | 8.64 | 8.70 | 8.54 | 8.60 | 8.60 | 4,266 |
| 31 may 2024 | 8.74 | 8.78 | 8.64 | 8.64 | 8.64 | 4,228 |
| 30 may 2024 | 8.80 | 8.82 | 8.74 | 8.76 | 8.76 | 3,750 |
| 29 may 2024 | 8.86 | 8.86 | 8.64 | 8.76 | 8.76 | 2,700 |
| 28 may 2024 | 8.76 | 8.78 | 8.48 | 8.78 | 8.78 | 12,818 |
| 27 may 2024 | 8.82 | 8.90 | 8.62 | 8.64 | 8.64 | 4,221 |
| 24 may 2024 | 8.88 | 8.92 | 8.82 | 8.82 | 8.82 | 3,329 |
| 23 may 2024 | 8.90 | 8.96 | 8.86 | 8.90 | 8.90 | 6,160 |
| 22 may 2024 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | 9,070 |
| 21 may 2024 | 9.28 | 9.30 | 8.80 | 8.98 | 8.98 | 11,070 |
| 20 may 2024 | 9.32 | 9.32 | 9.18 | 9.28 | 9.28 | 10,500 |
| 17 may 2024 | 9.26 | 9.36 | 9.26 | 9.32 | 9.32 | 10,950 |
| 16 may 2024 | 9.38 | 9.40 | 9.26 | 9.26 | 9.26 | 7,010 |
| 15 may 2024 | 9.18 | 9.38 | 9.18 | 9.32 | 9.32 | 6,040 |
| 14 may 2024 | 9.44 | 9.46 | 9.20 | 9.20 | 9.20 | 11,840 |
| 13 may 2024 | 9.28 | 9.44 | 9.26 | 9.40 | 9.40 | 12,070 |
| 10 may 2024 | 9.06 | 9.22 | 9.04 | 9.20 | 9.20 | 6,220 |
| 09 may 2024 | 8.84 | 9.04 | 8.78 | 9.04 | 9.04 | 6,740 |
| 08 may 2024 | 8.30 | 8.94 | 8.26 | 8.94 | 8.94 | 11,635 |
| 02 may 2024 | 8.32 | 8.32 | 8.22 | 8.30 | 8.30 | 4,763 |
| 30 abr 2024 | 8.46 | 8.46 | 8.26 | 8.30 | 8.30 | 16,468 |
| 29 abr 2024 | 8.66 | 8.68 | 8.46 | 8.46 | 8.46 | 5,440 |
| 26 abr 2024 | 8.62 | 8.70 | 8.54 | 8.62 | 8.62 | 7,560 |
| 25 abr 2024 | 8.54 | 8.78 | 8.48 | 8.54 | 8.54 | 10,300 |
| 24 abr 2024 | 8.72 | 8.74 | 8.56 | 8.60 | 8.60 | 10,958 |
| 23 abr 2024 | 8.48 | 8.68 | 8.48 | 8.66 | 8.66 | 10,660 |
| 22 abr 2024 | 8.38 | 8.50 | 8.30 | 8.48 | 8.48 | 8,582 |
| 19 abr 2024 | 8.38 | 8.46 | 8.26 | 8.30 | 8.30 | 14,960 |
| 18 abr 2024 | 8.30 | 8.52 | 8.30 | 8.40 | 8.40 | 10,920 |
| 17 abr 2024 | 8.50 | 8.54 | 8.28 | 8.32 | 8.32 | 14,601 |
| 16 abr 2024 | 9.00 | 9.04 | 8.38 | 8.42 | 8.42 | 21,386 |
| 15 abr 2024 | 9.10 | 9.10 | 8.88 | 9.00 | 9.00 | 23,121 |
| 15 abr 2024 | 0.864474 Dividendo | |||||
| 12 abr 2024 | 9.80 | 9.88 | 9.68 | 9.70 | 8.84 | 28,564 |
| 11 abr 2024 | 9.60 | 9.88 | 9.52 | 9.74 | 8.87 | 112,223 |
| 10 abr 2024 | 9.60 | 9.60 | 9.48 | 9.50 | 8.65 | 108,628 |
| 09 abr 2024 | 9.54 | 9.56 | 9.42 | 9.50 | 8.65 | 57,883 |
| 08 abr 2024 | 9.60 | 9.80 | 9.40 | 9.50 | 8.65 | 60,993 |
| 05 abr 2024 | 9.28 | 9.34 | 9.26 | 9.30 | 8.47 | 5,290 |
| 04 abr 2024 | 9.40 | 9.40 | 9.24 | 9.36 | 8.53 | 11,142 |
| 03 abr 2024 | 9.46 | 9.48 | 9.32 | 9.40 | 8.56 | 6,350 |
| 02 abr 2024 | 9.50 | 9.56 | 9.34 | 9.42 | 8.58 | 8,057 |
| 28 mar 2024 | 9.40 | 9.46 | 9.36 | 9.42 | 8.58 | 5,315 |
| 27 mar 2024 | 9.50 | 9.50 | 9.30 | 9.30 | 8.47 | 7,146 |
| 26 mar 2024 | 9.50 | 9.68 | 9.44 | 9.46 | 8.62 | 8,020 |
| 22 mar 2024 | 9.50 | 9.60 | 9.36 | 9.50 | 8.65 | 6,930 |
| 21 mar 2024 | 9.78 | 9.90 | 9.46 | 9.50 | 8.65 | 19,530 |
| 20 mar 2024 | 9.66 | 9.78 | 9.58 | 9.74 | 8.87 | 7,840 |
| 19 mar 2024 | 9.60 | 9.66 | 9.54 | 9.60 | 8.74 | 4,860 |
| 15 mar 2024 | 9.44 | 9.60 | 9.42 | 9.48 | 8.64 | 6,060 |
| 14 mar 2024 | 9.70 | 9.70 | 9.38 | 9.40 | 8.56 | 6,376 |
| 13 mar 2024 | 9.80 | 9.80 | 9.50 | 9.58 | 8.73 | 7,622 |
| 12 mar 2024 | 9.82 | 9.86 | 9.62 | 9.72 | 8.85 | 5,500 |
| 11 mar 2024 | 10.10 | 10.10 | 9.74 | 9.74 | 8.87 | 6,840 |
| 08 mar 2024 | 10.20 | 10.40 | 9.94 | 10.00 | 9.11 | 11,976 |
| 07 mar 2024 | 9.82 | 10.30 | 9.82 | 10.15 | 9.25 | 21,301 |
| 06 mar 2024 | 9.88 | 9.90 | 9.70 | 9.76 | 8.89 | 8,110 |
| 05 mar 2024 | 9.88 | 9.88 | 9.76 | 9.84 | 8.96 | 5,302 |
| 04 mar 2024 | 9.84 | 9.84 | 9.78 | 9.82 | 8.94 | 2,980 |
| 01 mar 2024 | 9.82 | 9.82 | 9.76 | 9.78 | 8.91 | 3,370 |
| 29 feb 2024 | 9.88 | 9.88 | 9.74 | 9.80 | 8.93 | 4,945 |
| 28 feb 2024 | 9.96 | 10.05 | 9.60 | 9.84 | 8.96 | 6,630 |
| 27 feb 2024 | 9.84 | 9.90 | 9.84 | 9.86 | 8.98 | 3,140 |
| 26 feb 2024 | 9.82 | 9.86 | 9.74 | 9.86 | 8.98 | 3,867 |
| 23 feb 2024 | 9.80 | 9.82 | 9.70 | 9.78 | 8.91 | 3,397 |
| 22 feb 2024 | 10.15 | 10.15 | 9.76 | 9.76 | 8.89 | 10,715 |
| 21 feb 2024 | 10.15 | 10.15 | 10.05 | 10.05 | 9.15 | 3,640 |
| 20 feb 2024 | 10.30 | 10.30 | 10.20 | 10.25 | 9.34 | 5,240 |
| 19 feb 2024 | 10.30 | 10.30 | 10.00 | 10.30 | 9.38 | 10,700 |
| 16 feb 2024 | 10.40 | 10.40 | 10.15 | 10.20 | 9.29 | 3,480 |
| 15 feb 2024 | 10.50 | 10.50 | 10.15 | 10.30 | 9.38 | 7,891 |
| 14 feb 2024 | 10.45 | 10.65 | 10.40 | 10.50 | 9.56 | 5,137 |
| 13 feb 2024 | 10.20 | 10.60 | 10.20 | 10.35 | 9.43 | 6,871 |
| 12 feb 2024 | 10.15 | 10.40 | 9.96 | 10.15 | 9.25 | 8,505 |
| 09 feb 2024 | 9.96 | 10.00 | 9.90 | 9.98 | 9.09 | 3,980 |
| 08 feb 2024 | 10.00 | 10.00 | 9.92 | 9.94 | 9.05 | 4,930 |
| 07 feb 2024 | 9.90 | 10.05 | 9.88 | 9.98 | 9.09 | 8,520 |
| 06 feb 2024 | 9.64 | 9.82 | 9.64 | 9.80 | 8.93 | 6,920 |
| 05 feb 2024 | 9.48 | 9.70 | 9.48 | 9.62 | 8.76 | 5,350 |
| 02 feb 2024 | 9.50 | 9.50 | 9.40 | 9.48 | 8.64 | 4,300 |
| 01 feb 2024 | 9.46 | 9.48 | 9.36 | 9.44 | 8.60 | 4,625 |
| 31 ene 2024 | 9.50 | 9.50 | 9.44 | 9.48 | 8.64 | 7,370 |
| 30 ene 2024 | 9.54 | 9.54 | 9.44 | 9.48 | 8.64 | 9,000 |
| 29 ene 2024 | 9.60 | 9.60 | 9.50 | 9.54 | 8.69 | 4,540 |
| 26 ene 2024 | 9.54 | 9.54 | 9.42 | 9.48 | 8.64 | 4,818 |
| 25 ene 2024 | 9.52 | 9.54 | 9.46 | 9.48 | 8.64 | 7,948 |
| 24 ene 2024 | 9.52 | 9.54 | 9.42 | 9.46 | 8.62 | 6,914 |
| 23 ene 2024 | 9.46 | 9.50 | 9.38 | 9.48 | 8.64 | 8,824 |
| 22 ene 2024 | 9.40 | 9.74 | 9.38 | 9.46 | 8.62 | 15,294 |
| 19 ene 2024 | 9.36 | 9.36 | 9.26 | 9.32 | 8.49 | 7,635 |
| 18 ene 2024 | 9.30 | 9.30 | 9.14 | 9.26 | 8.43 | 8,928 |
| 17 ene 2024 | 9.20 | 9.32 | 9.18 | 9.24 | 8.42 | 8,840 |
| 16 ene 2024 | 9.18 | 9.24 | 9.10 | 9.18 | 8.36 | 7,160 |
| 15 ene 2024 | 9.14 | 9.14 | 9.10 | 9.14 | 8.33 | 6,380 |
| *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.