U.S. markets open in 1 hour 56 minutes
F S&P 500
5,289.75 -35.00 (-0.66%) F Dow Jones
38,694.00 -250.00 (-0.64%) F Nasdaq
18,804.75 -135.75 (-0.72%) E-mini Russell 2000 Index Futur
2,050.20 -23.00 (-1.11%) Petróleo
80.49 +0.66 (+0.83%) Oro
2,345.30 -11.20 (-0.48%)
Plastika Kritis S.A. (PLAKR.AT)
Athens - Athens Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 01:59PM EEST. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 479 |
| 28 may 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 27 may 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 68 |
| 24 may 2024 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | 636 |
| 23 may 2024 | 15.30 | 15.50 | 14.90 | 15.10 | 15.10 | 1,872 |
| 22 may 2024 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | 717 |
| 21 may 2024 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | 863 |
| 20 may 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 80 |
| 17 may 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 94 |
| 16 may 2024 | 16.00 | 16.00 | 15.10 | 16.00 | 16.00 | 890 |
| 15 may 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 82 |
| 14 may 2024 | 16.00 | 16.00 | 16.00 | 16.10 | 16.10 | 55 |
| 13 may 2024 | 15.70 | 16.10 | 15.70 | 16.10 | 16.10 | 962 |
| 10 may 2024 | 15.20 | 15.70 | 15.20 | 15.50 | 15.50 | 223 |
| 09 may 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 08 may 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 02 may 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 200 |
| 30 abr 2024 | 15.70 | 15.70 | 15.20 | 15.20 | 15.20 | 663 |
| 29 abr 2024 | 15.20 | 15.70 | 15.20 | 15.70 | 15.70 | 1,141 |
| 26 abr 2024 | 15.20 | 15.50 | 15.20 | 15.40 | 15.40 | 1,007 |
| 25 abr 2024 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 360 |
| 24 abr 2024 | 15.50 | 15.70 | 15.50 | 15.60 | 15.60 | 614 |
| 23 abr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 233 |
| 22 abr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,024 |
| 19 abr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 100 |
| 18 abr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 17 abr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 16 abr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 15 abr 2024 | 14.90 | 14.90 | 14.90 | 15.40 | 15.40 | 23 |
| 12 abr 2024 | 15.00 | 15.00 | 15.00 | 15.40 | 15.40 | 40 |
| 11 abr 2024 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 101 |
| 10 abr 2024 | 15.20 | 15.30 | 15.00 | 15.00 | 15.00 | 480 |
| 09 abr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 600 |
| 08 abr 2024 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | 2,293 |
| 05 abr 2024 | 15.00 | 15.00 | 15.00 | 15.20 | 15.20 | 52 |
| 04 abr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 120 |
| 03 abr 2024 | 15.80 | 15.80 | 15.80 | 15.70 | 15.70 | 50 |
| 02 abr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 28 mar 2024 | 15.80 | 15.80 | 15.30 | 15.70 | 15.70 | 160 |
| 27 mar 2024 | 15.40 | 15.50 | 15.20 | 15.20 | 15.20 | 1,603 |
| 26 mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 252 |
| 22 mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 21 mar 2024 | 15.40 | 16.00 | 15.40 | 15.70 | 15.70 | 1,775 |
| 20 mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 199 |
| 19 mar 2024 | 15.90 | 16.00 | 15.40 | 15.50 | 15.50 | 280 |
| 15 mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 14 mar 2024 | 15.30 | 15.30 | 15.30 | 16.00 | 16.00 | 15 |
| 13 mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 68 |
| 12 mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 68 |
| 11 mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 447 |
| 08 mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 86 |
| 07 mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 116 |
| 06 mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 115 |
| 05 mar 2024 | 14.40 | 14.40 | 14.40 | 16.00 | 16.00 | 6 |
| 04 mar 2024 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | 217 |
| 01 mar 2024 | 15.50 | 15.90 | 15.50 | 15.50 | 15.50 | 234 |
| 29 feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 28 feb 2024 | 15.40 | 15.80 | 15.40 | 15.80 | 15.80 | 795 |
| 27 feb 2024 | 15.60 | 15.70 | 15.10 | 15.70 | 15.70 | 940 |
| 26 feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 23 feb 2024 | 15.80 | 15.80 | 15.20 | 15.40 | 15.40 | 612 |
| 22 feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 178 |
| 21 feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 178 |
| 20 feb 2024 | 15.10 | 15.90 | 15.10 | 15.80 | 15.80 | 376 |
| 19 feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 16 feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 184 |
| 15 feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 184 |
| 14 feb 2024 | 16.00 | 16.00 | 15.50 | 15.50 | 15.50 | 804 |
| 13 feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 12 feb 2024 | 16.10 | 16.10 | 15.50 | 15.50 | 15.50 | 1,076 |
| 09 feb 2024 | 16.00 | 16.40 | 16.00 | 16.10 | 16.10 | 969 |
| 08 feb 2024 | 15.20 | 16.00 | 15.20 | 15.70 | 15.70 | 2,500 |
| 07 feb 2024 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | 194 |
| 06 feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 05 feb 2024 | 15.70 | 15.70 | 14.60 | 15.00 | 15.00 | 5,746 |
| 02 feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 240 |
| 01 feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 31 ene 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 192 |
| 30 ene 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 29 ene 2024 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | 1,275 |
| 26 ene 2024 | 15.70 | 15.70 | 15.10 | 15.30 | 15.30 | 194 |
| 25 ene 2024 | 15.10 | 15.70 | 15.10 | 15.70 | 15.70 | 169 |
| 24 ene 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 200 |
| 23 ene 2024 | 15.50 | 15.50 | 15.30 | 15.50 | 15.50 | 300 |
| 22 ene 2024 | 15.40 | 15.60 | 15.10 | 15.60 | 15.60 | 655 |
| 19 ene 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 18 ene 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 17 ene 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 254 |
| 16 ene 2024 | 15.40 | 15.40 | 15.40 | 15.60 | 15.60 | 5 |
| 15 ene 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 50 |
| 12 ene 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 11 ene 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 10 ene 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 263 |
| 09 ene 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 168 |
| 08 ene 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 80 |
| 05 ene 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 04 ene 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 03 ene 2024 | 15.90 | 15.90 | 15.30 | 15.90 | 15.90 | 80 |
| 02 ene 2024 | 16.00 | 16.00 | 15.10 | 15.10 | 15.10 | 144 |
| 29 dic 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 441 |
| *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.