Piraeus Port Authority S.A. (PPA.AT)
Athens - Athens Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:10PM EEST
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 25.65 | 25.95 | 25.65 | 25.95 | 25.95 | 4,348 |
| 05 jun 2024 | 25.45 | 26.15 | 25.25 | 25.85 | 25.85 | 6,261 |
| 04 jun 2024 | 25.80 | 25.90 | 25.10 | 25.35 | 25.35 | 5,002 |
| 03 jun 2024 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 1,272 |
| 31 may 2024 | 24.65 | 26.05 | 24.65 | 25.20 | 25.20 | 42,815 |
| 30 may 2024 | 23.50 | 24.60 | 23.50 | 24.25 | 24.25 | 7,284 |
| 29 may 2024 | 24.05 | 24.05 | 23.85 | 24.00 | 24.00 | 4,219 |
| 28 may 2024 | 24.15 | 24.20 | 23.90 | 24.20 | 24.20 | 1,910 |
| 27 may 2024 | 24.15 | 24.80 | 23.80 | 23.90 | 23.90 | 13,256 |
| 24 may 2024 | 24.45 | 24.55 | 24.15 | 24.15 | 24.15 | 1,861 |
| 23 may 2024 | 24.30 | 24.55 | 24.25 | 24.40 | 24.40 | 2,324 |
| 22 may 2024 | 24.50 | 24.60 | 24.35 | 24.45 | 24.45 | 4,486 |
| 21 may 2024 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | 6,089 |
| 20 may 2024 | 25.20 | 25.20 | 24.40 | 25.10 | 25.10 | 8,981 |
| 17 may 2024 | 25.20 | 25.25 | 24.80 | 25.20 | 25.20 | 8,205 |
| 16 may 2024 | 25.25 | 25.25 | 25.00 | 25.20 | 25.20 | 2,645 |
| 15 may 2024 | 25.35 | 25.40 | 25.05 | 25.40 | 25.40 | 2,530 |
| 14 may 2024 | 25.45 | 25.45 | 25.15 | 25.40 | 25.40 | 3,323 |
| 13 may 2024 | 25.25 | 25.30 | 25.05 | 25.25 | 25.25 | 6,028 |
| 10 may 2024 | 24.50 | 25.15 | 24.50 | 25.10 | 25.10 | 6,537 |
| 09 may 2024 | 24.75 | 24.80 | 24.60 | 24.80 | 24.80 | 3,817 |
| 08 may 2024 | 24.70 | 24.80 | 24.35 | 24.75 | 24.75 | 6,776 |
| 02 may 2024 | 24.95 | 24.95 | 24.30 | 24.75 | 24.75 | 4,380 |
| 30 abr 2024 | 24.90 | 25.00 | 24.65 | 24.80 | 24.80 | 5,150 |
| 29 abr 2024 | 24.30 | 24.95 | 24.30 | 24.95 | 24.95 | 2,176 |
| 26 abr 2024 | 24.75 | 24.75 | 24.40 | 24.75 | 24.75 | 2,095 |
| 25 abr 2024 | 24.75 | 24.85 | 24.25 | 24.25 | 24.25 | 2,663 |
| 24 abr 2024 | 24.75 | 25.00 | 24.40 | 24.90 | 24.90 | 4,839 |
| 23 abr 2024 | 24.70 | 24.90 | 24.25 | 24.75 | 24.75 | 9,090 |
| 22 abr 2024 | 24.50 | 24.80 | 24.50 | 24.70 | 24.70 | 9,066 |
| 19 abr 2024 | 23.75 | 24.55 | 23.60 | 24.50 | 24.50 | 12,493 |
| 18 abr 2024 | 24.00 | 24.00 | 23.75 | 23.95 | 23.95 | 3,069 |
| 17 abr 2024 | 24.00 | 24.40 | 23.60 | 24.00 | 24.00 | 9,063 |
| 16 abr 2024 | 24.25 | 24.35 | 23.60 | 23.80 | 23.80 | 30,565 |
| 15 abr 2024 | 24.75 | 25.00 | 24.30 | 24.60 | 24.60 | 18,167 |
| 12 abr 2024 | 25.85 | 25.85 | 25.00 | 25.40 | 25.40 | 12,008 |
| 11 abr 2024 | 26.35 | 26.35 | 25.85 | 25.85 | 25.85 | 4,137 |
| 10 abr 2024 | 26.55 | 26.55 | 26.05 | 26.35 | 26.35 | 7,294 |
| 09 abr 2024 | 26.10 | 26.70 | 26.05 | 26.35 | 26.35 | 7,586 |
| 08 abr 2024 | 26.30 | 26.50 | 25.55 | 26.30 | 26.30 | 9,239 |
| 05 abr 2024 | 26.70 | 26.70 | 26.25 | 26.35 | 26.35 | 5,219 |
| 04 abr 2024 | 26.70 | 27.05 | 26.65 | 26.80 | 26.80 | 7,303 |
| 03 abr 2024 | 26.75 | 26.95 | 26.25 | 26.65 | 26.65 | 39,680 |
| 02 abr 2024 | 28.20 | 28.20 | 26.70 | 26.75 | 26.75 | 19,088 |
| 28 mar 2024 | 28.10 | 28.80 | 27.85 | 28.80 | 28.80 | 12,231 |
| 27 mar 2024 | 27.25 | 28.00 | 27.25 | 28.00 | 28.00 | 11,038 |
| 26 mar 2024 | 27.75 | 27.75 | 27.15 | 27.35 | 27.35 | 3,474 |
| 22 mar 2024 | 27.90 | 28.05 | 27.55 | 27.80 | 27.80 | 6,786 |
| 21 mar 2024 | 27.60 | 28.20 | 27.55 | 28.20 | 28.20 | 17,459 |
| 20 mar 2024 | 27.45 | 27.80 | 26.85 | 27.60 | 27.60 | 11,092 |
| 19 mar 2024 | 27.00 | 28.25 | 26.80 | 27.70 | 27.70 | 29,564 |
| 15 mar 2024 | 25.75 | 28.40 | 25.60 | 28.05 | 28.05 | 83,436 |
| 14 mar 2024 | 25.55 | 26.00 | 25.15 | 25.75 | 25.75 | 16,948 |
| 13 mar 2024 | 25.45 | 25.90 | 25.45 | 25.75 | 25.75 | 9,256 |
| 12 mar 2024 | 25.70 | 25.85 | 25.55 | 25.75 | 25.75 | 9,118 |
| 11 mar 2024 | 25.60 | 25.70 | 25.40 | 25.70 | 25.70 | 3,046 |
| 08 mar 2024 | 25.45 | 25.85 | 25.40 | 25.75 | 25.75 | 8,516 |
| 07 mar 2024 | 25.80 | 25.80 | 25.20 | 25.40 | 25.40 | 6,163 |
| 06 mar 2024 | 25.80 | 26.00 | 25.50 | 25.90 | 25.90 | 6,220 |
| 05 mar 2024 | 25.70 | 26.00 | 25.50 | 25.95 | 25.95 | 2,815 |
| 04 mar 2024 | 25.80 | 26.05 | 25.50 | 25.70 | 25.70 | 4,110 |
| 01 mar 2024 | 25.85 | 26.15 | 25.75 | 25.80 | 25.80 | 2,612 |
| 29 feb 2024 | 26.60 | 27.00 | 25.85 | 25.85 | 25.85 | 6,476 |
| 28 feb 2024 | 26.70 | 26.70 | 26.15 | 26.70 | 26.70 | 4,114 |
| 27 feb 2024 | 25.75 | 27.00 | 25.45 | 26.75 | 26.75 | 26,559 |
| 26 feb 2024 | 25.30 | 25.70 | 25.05 | 25.65 | 25.65 | 14,834 |
| 23 feb 2024 | 25.00 | 25.40 | 24.85 | 25.30 | 25.30 | 2,344 |
| 22 feb 2024 | 25.00 | 25.20 | 24.75 | 25.00 | 25.00 | 14,287 |
| 21 feb 2024 | 24.50 | 24.75 | 24.45 | 24.75 | 24.75 | 18,721 |
| 20 feb 2024 | 24.90 | 24.90 | 24.15 | 24.50 | 24.50 | 24,402 |
| 19 feb 2024 | 25.70 | 25.80 | 24.85 | 24.90 | 24.90 | 9,502 |
| 16 feb 2024 | 25.65 | 25.70 | 25.55 | 25.70 | 25.70 | 3,987 |
| 15 feb 2024 | 25.55 | 25.65 | 25.45 | 25.65 | 25.65 | 2,006 |
| 14 feb 2024 | 25.80 | 25.80 | 25.30 | 25.55 | 25.55 | 9,779 |
| 13 feb 2024 | 25.25 | 25.25 | 24.80 | 24.90 | 24.90 | 3,027 |
| 12 feb 2024 | 25.25 | 25.25 | 24.85 | 25.15 | 25.15 | 6,000 |
| 09 feb 2024 | 25.75 | 25.75 | 25.00 | 25.25 | 25.25 | 2,487 |
| 08 feb 2024 | 25.40 | 25.60 | 25.30 | 25.45 | 25.45 | 2,166 |
| 07 feb 2024 | 24.85 | 25.45 | 24.85 | 25.45 | 25.45 | 31,782 |
| 06 feb 2024 | 25.05 | 25.05 | 24.80 | 25.05 | 25.05 | 18,003 |
| 05 feb 2024 | 24.85 | 25.05 | 24.70 | 25.05 | 25.05 | 14,796 |
| 02 feb 2024 | 24.80 | 24.90 | 24.60 | 24.90 | 24.90 | 5,193 |
| 01 feb 2024 | 25.00 | 25.00 | 24.60 | 24.70 | 24.70 | 3,551 |
| 31 ene 2024 | 24.70 | 25.00 | 24.40 | 25.00 | 25.00 | 9,879 |
| 30 ene 2024 | 24.55 | 24.65 | 24.50 | 24.50 | 24.50 | 6,055 |
| 29 ene 2024 | 24.45 | 24.60 | 24.40 | 24.55 | 24.55 | 13,619 |
| 26 ene 2024 | 24.35 | 24.50 | 23.75 | 24.50 | 24.50 | 17,196 |
| 25 ene 2024 | 24.35 | 24.75 | 24.35 | 24.35 | 24.35 | 8,266 |
| 24 ene 2024 | 24.35 | 24.60 | 24.35 | 24.35 | 24.35 | 11,124 |
| 23 ene 2024 | 24.50 | 24.55 | 24.00 | 24.50 | 24.50 | 13,552 |
| 22 ene 2024 | 24.60 | 24.90 | 24.30 | 24.90 | 24.90 | 7,184 |
| 19 ene 2024 | 24.85 | 24.90 | 24.65 | 24.80 | 24.80 | 9,472 |
| 18 ene 2024 | 24.55 | 24.90 | 24.30 | 24.75 | 24.75 | 7,154 |
| 17 ene 2024 | 24.40 | 24.55 | 24.20 | 24.55 | 24.55 | 13,449 |
| 16 ene 2024 | 24.40 | 24.50 | 24.35 | 24.40 | 24.40 | 7,764 |
| 15 ene 2024 | 24.75 | 24.75 | 23.80 | 24.40 | 24.40 | 15,562 |
| 12 ene 2024 | 24.60 | 24.75 | 24.15 | 24.75 | 24.75 | 6,775 |
| 11 ene 2024 | 24.40 | 24.95 | 24.40 | 24.90 | 24.90 | 17,791 |
| 10 ene 2024 | 23.45 | 24.50 | 23.45 | 24.50 | 24.50 | 10,047 |
| 09 ene 2024 | 23.50 | 23.70 | 23.45 | 23.55 | 23.55 | 5,226 |
| *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.