Public Power Corporation S.A. (PPC.AT)
Athens - Athens Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:12PM EEST
Periodo de tiempo:
15 jul 2023 - 15 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 jul 2024 | 11.75 | 11.92 | 11.50 | 11.62 | 11.62 | 178,533 |
| 12 jul 2024 | 11.86 | 11.96 | 11.75 | 11.75 | 11.75 | 175,997 |
| 11 jul 2024 | 11.73 | 11.95 | 11.62 | 11.92 | 11.92 | 241,055 |
| 10 jul 2024 | 11.71 | 11.84 | 11.63 | 11.66 | 11.66 | 241,879 |
| 09 jul 2024 | 11.40 | 11.74 | 11.35 | 11.71 | 11.71 | 335,569 |
| 08 jul 2024 | 11.27 | 11.40 | 11.21 | 11.40 | 11.40 | 169,160 |
| 05 jul 2024 | 11.43 | 11.43 | 11.27 | 11.27 | 11.27 | 126,253 |
| 04 jul 2024 | 11.34 | 11.42 | 11.26 | 11.40 | 11.40 | 139,553 |
| 03 jul 2024 | 11.15 | 11.32 | 11.15 | 11.32 | 11.32 | 189,838 |
| 02 jul 2024 | 11.20 | 11.29 | 11.10 | 11.18 | 11.18 | 160,360 |
| 01 jul 2024 | 11.22 | 11.40 | 11.20 | 11.20 | 11.20 | 671,094 |
| 28 jun 2024 | 10.91 | 11.24 | 10.88 | 11.24 | 11.24 | 574,031 |
| 27 jun 2024 | 10.93 | 11.18 | 10.85 | 10.91 | 10.91 | 277,012 |
| 26 jun 2024 | 11.12 | 11.18 | 10.87 | 11.00 | 11.00 | 700,186 |
| 25 jun 2024 | 11.18 | 11.25 | 11.12 | 11.18 | 11.18 | 419,526 |
| 21 jun 2024 | 11.04 | 11.40 | 11.04 | 11.22 | 11.22 | 620,247 |
| 20 jun 2024 | 11.16 | 11.26 | 10.97 | 11.17 | 11.17 | 461,215 |
| 19 jun 2024 | 11.08 | 11.08 | 10.76 | 10.94 | 10.94 | 236,007 |
| 18 jun 2024 | 10.71 | 11.06 | 10.65 | 10.96 | 10.96 | 325,618 |
| 17 jun 2024 | 10.70 | 10.72 | 10.40 | 10.63 | 10.63 | 608,172 |
| 14 jun 2024 | 10.95 | 11.01 | 10.59 | 10.60 | 10.60 | 476,257 |
| 13 jun 2024 | 11.24 | 11.24 | 10.95 | 10.97 | 10.97 | 239,670 |
| 12 jun 2024 | 11.10 | 11.25 | 11.08 | 11.11 | 11.11 | 260,063 |
| 11 jun 2024 | 11.15 | 11.30 | 11.10 | 11.10 | 11.10 | 372,029 |
| 10 jun 2024 | 11.01 | 11.21 | 10.90 | 11.10 | 11.10 | 345,222 |
| 07 jun 2024 | 11.20 | 11.27 | 11.07 | 11.07 | 11.07 | 289,034 |
| 06 jun 2024 | 11.22 | 11.35 | 11.13 | 11.15 | 11.15 | 342,820 |
| 05 jun 2024 | 11.13 | 11.35 | 11.04 | 11.12 | 11.12 | 430,162 |
| 04 jun 2024 | 11.31 | 11.31 | 11.03 | 11.05 | 11.05 | 257,839 |
| 03 jun 2024 | 11.29 | 11.42 | 11.15 | 11.31 | 11.31 | 643,024 |
| 31 may 2024 | 11.30 | 11.39 | 11.15 | 11.22 | 11.22 | 744,220 |
| 30 may 2024 | 11.12 | 11.32 | 11.12 | 11.29 | 11.29 | 245,538 |
| 29 may 2024 | 11.49 | 11.55 | 11.17 | 11.17 | 11.17 | 412,601 |
| 28 may 2024 | 11.70 | 11.70 | 11.41 | 11.54 | 11.54 | 258,695 |
| 27 may 2024 | 11.60 | 11.87 | 11.59 | 11.60 | 11.60 | 190,087 |
| 24 may 2024 | 11.60 | 11.67 | 11.52 | 11.60 | 11.60 | 255,537 |
| 23 may 2024 | 11.78 | 11.85 | 11.62 | 11.62 | 11.62 | 255,483 |
| 22 may 2024 | 11.90 | 11.99 | 11.59 | 11.72 | 11.72 | 496,397 |
| 21 may 2024 | 12.10 | 12.10 | 11.86 | 11.90 | 11.90 | 516,250 |
| 20 may 2024 | 11.90 | 12.07 | 11.89 | 11.98 | 11.98 | 366,870 |
| 17 may 2024 | 11.79 | 11.84 | 11.67 | 11.84 | 11.84 | 295,467 |
| 16 may 2024 | 11.68 | 11.80 | 11.64 | 11.65 | 11.65 | 152,364 |
| 15 may 2024 | 11.40 | 11.78 | 11.40 | 11.68 | 11.68 | 248,388 |
| 14 may 2024 | 11.62 | 11.67 | 11.40 | 11.40 | 11.40 | 580,715 |
| 13 may 2024 | 11.70 | 11.80 | 11.54 | 11.54 | 11.54 | 632,337 |
| 10 may 2024 | 11.75 | 11.90 | 11.61 | 11.69 | 11.69 | 323,941 |
| 09 may 2024 | 11.38 | 11.78 | 11.36 | 11.75 | 11.75 | 505,047 |
| 08 may 2024 | 11.30 | 11.39 | 11.27 | 11.34 | 11.34 | 704,375 |
| 02 may 2024 | 11.24 | 11.32 | 11.16 | 11.16 | 11.16 | 370,619 |
| 30 abr 2024 | 11.34 | 11.35 | 11.24 | 11.24 | 11.24 | 369,623 |
| 29 abr 2024 | 11.50 | 11.50 | 11.30 | 11.34 | 11.34 | 409,614 |
| 26 abr 2024 | 11.39 | 11.55 | 11.38 | 11.48 | 11.48 | 169,307 |
| 25 abr 2024 | 11.30 | 11.55 | 11.23 | 11.30 | 11.30 | 283,848 |
| 24 abr 2024 | 11.47 | 11.63 | 11.32 | 11.36 | 11.36 | 342,739 |
| 23 abr 2024 | 11.30 | 11.47 | 11.30 | 11.42 | 11.42 | 441,073 |
| 22 abr 2024 | 11.05 | 11.40 | 11.05 | 11.22 | 11.22 | 580,539 |
| 19 abr 2024 | 10.85 | 11.35 | 10.85 | 11.05 | 11.05 | 667,526 |
| 18 abr 2024 | 11.00 | 11.14 | 10.91 | 10.91 | 10.91 | 447,544 |
| 17 abr 2024 | 10.91 | 11.16 | 10.86 | 10.93 | 10.93 | 459,041 |
| 16 abr 2024 | 11.20 | 11.22 | 10.85 | 10.91 | 10.91 | 674,841 |
| 15 abr 2024 | 11.36 | 11.50 | 11.21 | 11.32 | 11.32 | 883,334 |
| 12 abr 2024 | 12.07 | 12.13 | 11.42 | 11.63 | 11.63 | 593,508 |
| 11 abr 2024 | 11.94 | 12.13 | 11.88 | 12.02 | 12.02 | 775,041 |
| 10 abr 2024 | 12.00 | 12.07 | 11.89 | 12.00 | 12.00 | 478,259 |
| 09 abr 2024 | 11.89 | 12.02 | 11.81 | 11.91 | 11.91 | 361,013 |
| 08 abr 2024 | 11.35 | 11.94 | 11.35 | 11.89 | 11.89 | 404,533 |
| 05 abr 2024 | 11.30 | 11.41 | 11.15 | 11.35 | 11.35 | 202,456 |
| 04 abr 2024 | 11.25 | 11.55 | 11.25 | 11.40 | 11.40 | 424,808 |
| 03 abr 2024 | 11.25 | 11.44 | 11.21 | 11.25 | 11.25 | 446,949 |
| 02 abr 2024 | 11.56 | 11.74 | 11.24 | 11.31 | 11.31 | 615,435 |
| 28 mar 2024 | 11.46 | 11.69 | 11.46 | 11.63 | 11.63 | 320,900 |
| 27 mar 2024 | 11.56 | 11.70 | 11.44 | 11.46 | 11.46 | 317,346 |
| 26 mar 2024 | 11.79 | 11.81 | 11.55 | 11.55 | 11.55 | 223,569 |
| 22 mar 2024 | 11.97 | 11.97 | 11.83 | 11.85 | 11.85 | 244,574 |
| 21 mar 2024 | 11.65 | 11.91 | 11.58 | 11.90 | 11.90 | 317,256 |
| 20 mar 2024 | 11.48 | 11.63 | 11.47 | 11.50 | 11.50 | 237,751 |
| 19 mar 2024 | 11.60 | 11.67 | 11.50 | 11.50 | 11.50 | 199,933 |
| 15 mar 2024 | 11.46 | 11.87 | 11.36 | 11.70 | 11.70 | 1,179,224 |
| 14 mar 2024 | 11.46 | 11.46 | 11.26 | 11.37 | 11.37 | 290,003 |
| 13 mar 2024 | 11.30 | 11.40 | 11.26 | 11.40 | 11.40 | 438,598 |
| 12 mar 2024 | 11.36 | 11.43 | 11.18 | 11.29 | 11.29 | 758,313 |
| 11 mar 2024 | 11.66 | 11.74 | 11.30 | 11.30 | 11.30 | 946,485 |
| 08 mar 2024 | 11.83 | 11.91 | 11.69 | 11.69 | 11.69 | 328,326 |
| 07 mar 2024 | 11.81 | 11.93 | 11.76 | 11.86 | 11.86 | 436,081 |
| 06 mar 2024 | 11.67 | 11.92 | 11.64 | 11.76 | 11.76 | 472,780 |
| 05 mar 2024 | 11.74 | 11.79 | 11.66 | 11.67 | 11.67 | 286,112 |
| 04 mar 2024 | 12.00 | 12.00 | 11.76 | 11.80 | 11.80 | 353,897 |
| 01 mar 2024 | 12.06 | 12.06 | 11.90 | 11.93 | 11.93 | 383,788 |
| 29 feb 2024 | 11.85 | 12.10 | 11.82 | 12.06 | 12.06 | 845,444 |
| 28 feb 2024 | 11.80 | 11.89 | 11.66 | 11.85 | 11.85 | 322,929 |
| 27 feb 2024 | 11.84 | 11.96 | 11.76 | 11.83 | 11.83 | 241,142 |
| 26 feb 2024 | 11.93 | 11.93 | 11.78 | 11.84 | 11.84 | 261,684 |
| 23 feb 2024 | 11.95 | 12.04 | 11.77 | 11.81 | 11.81 | 555,006 |
| 22 feb 2024 | 12.01 | 12.08 | 11.86 | 11.95 | 11.95 | 269,923 |
| 21 feb 2024 | 12.01 | 12.04 | 11.75 | 11.90 | 11.90 | 447,160 |
| 20 feb 2024 | 11.97 | 12.18 | 11.97 | 12.05 | 12.05 | 407,763 |
| 19 feb 2024 | 11.85 | 11.97 | 11.78 | 11.97 | 11.97 | 232,877 |
| 16 feb 2024 | 11.93 | 12.10 | 11.76 | 11.78 | 11.78 | 379,278 |
| 15 feb 2024 | 11.87 | 12.01 | 11.83 | 11.93 | 11.93 | 403,913 |
| 14 feb 2024 | 11.80 | 11.95 | 11.55 | 11.78 | 11.78 | 653,849 |
| *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.