Gr. Sarantis S.A. (SAR.AT)
Athens - Athens Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:10PM EEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 10.82 | 11.00 | 10.80 | 10.80 | 10.80 | 23,395 |
| 27 jun 2024 | 11.00 | 11.08 | 10.86 | 10.86 | 10.86 | 20,102 |
| 26 jun 2024 | 11.00 | 11.06 | 10.94 | 11.00 | 11.00 | 14,004 |
| 25 jun 2024 | 10.84 | 11.10 | 10.84 | 11.00 | 11.00 | 85,584 |
| 21 jun 2024 | 11.18 | 11.20 | 10.92 | 10.92 | 10.92 | 122,473 |
| 20 jun 2024 | 11.18 | 11.22 | 11.06 | 11.18 | 11.18 | 42,870 |
| 19 jun 2024 | 11.00 | 11.14 | 10.96 | 11.14 | 11.14 | 24,622 |
| 18 jun 2024 | 11.10 | 11.16 | 11.00 | 11.00 | 11.00 | 29,028 |
| 17 jun 2024 | 11.04 | 11.16 | 10.98 | 11.02 | 11.02 | 15,767 |
| 14 jun 2024 | 11.20 | 11.22 | 11.00 | 11.00 | 11.00 | 39,503 |
| 13 jun 2024 | 11.10 | 11.20 | 11.08 | 11.18 | 11.18 | 12,297 |
| 12 jun 2024 | 11.26 | 11.30 | 11.10 | 11.10 | 11.10 | 21,842 |
| 11 jun 2024 | 11.58 | 11.58 | 11.14 | 11.18 | 11.18 | 30,482 |
| 10 jun 2024 | 11.32 | 11.64 | 11.32 | 11.36 | 11.36 | 14,997 |
| 07 jun 2024 | 11.40 | 11.42 | 11.28 | 11.32 | 11.32 | 43,878 |
| 06 jun 2024 | 11.36 | 11.46 | 11.34 | 11.38 | 11.38 | 11,782 |
| 05 jun 2024 | 11.32 | 11.44 | 11.28 | 11.30 | 11.30 | 23,757 |
| 04 jun 2024 | 11.14 | 11.42 | 11.14 | 11.26 | 11.26 | 12,328 |
| 03 jun 2024 | 11.08 | 11.98 | 11.02 | 11.04 | 11.04 | 63,365 |
| 31 may 2024 | 11.00 | 11.10 | 10.98 | 10.98 | 10.98 | 113,044 |
| 30 may 2024 | 11.10 | 11.10 | 10.92 | 11.02 | 11.02 | 53,859 |
| 29 may 2024 | 11.06 | 11.16 | 10.96 | 11.06 | 11.06 | 58,316 |
| 28 may 2024 | 11.22 | 11.30 | 11.00 | 11.00 | 11.00 | 29,998 |
| 27 may 2024 | 11.16 | 11.36 | 11.14 | 11.18 | 11.18 | 53,986 |
| 24 may 2024 | 11.12 | 11.20 | 11.02 | 11.12 | 11.12 | 92,536 |
| 23 may 2024 | 11.18 | 11.28 | 11.00 | 11.12 | 11.12 | 45,264 |
| 22 may 2024 | 11.40 | 11.40 | 10.90 | 11.14 | 11.14 | 80,539 |
| 21 may 2024 | 11.36 | 11.42 | 11.28 | 11.36 | 11.36 | 20,120 |
| 20 may 2024 | 11.20 | 11.42 | 11.20 | 11.42 | 11.42 | 29,284 |
| 17 may 2024 | 11.22 | 11.60 | 11.20 | 11.20 | 11.20 | 81,429 |
| 16 may 2024 | 11.40 | 11.46 | 11.34 | 11.38 | 11.38 | 44,720 |
| 15 may 2024 | 11.36 | 11.42 | 11.34 | 11.40 | 11.40 | 141,244 |
| 14 may 2024 | 11.34 | 11.40 | 11.32 | 11.36 | 11.36 | 26,308 |
| 13 may 2024 | 11.00 | 11.70 | 11.00 | 11.30 | 11.30 | 59,919 |
| 10 may 2024 | 11.60 | 11.70 | 11.54 | 11.60 | 11.60 | 73,102 |
| 09 may 2024 | 11.60 | 11.70 | 11.58 | 11.60 | 11.60 | 33,020 |
| 08 may 2024 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | 56,116 |
| 02 may 2024 | 11.98 | 12.02 | 11.70 | 11.84 | 11.84 | 23,262 |
| 02 may 2024 | 0.231286 Dividendo | |||||
| 30 abr 2024 | 11.94 | 11.94 | 11.80 | 11.90 | 11.67 | 71,678 |
| 29 abr 2024 | 11.80 | 12.16 | 11.80 | 11.94 | 11.71 | 48,542 |
| 26 abr 2024 | 11.60 | 11.86 | 11.60 | 11.78 | 11.55 | 104,538 |
| 25 abr 2024 | 11.92 | 12.00 | 11.58 | 11.58 | 11.35 | 85,112 |
| 24 abr 2024 | 11.90 | 12.44 | 11.88 | 11.88 | 11.65 | 96,934 |
| 23 abr 2024 | 11.54 | 11.88 | 11.54 | 11.76 | 11.53 | 22,441 |
| 22 abr 2024 | 11.50 | 11.84 | 11.42 | 11.54 | 11.32 | 64,542 |
| 19 abr 2024 | 11.42 | 11.54 | 11.42 | 11.50 | 11.28 | 19,389 |
| 18 abr 2024 | 11.30 | 11.54 | 11.30 | 11.38 | 11.16 | 96,747 |
| 17 abr 2024 | 11.26 | 11.46 | 11.26 | 11.30 | 11.08 | 31,658 |
| 16 abr 2024 | 11.40 | 11.54 | 11.22 | 11.24 | 11.02 | 113,582 |
| 15 abr 2024 | 11.00 | 11.50 | 11.00 | 11.40 | 11.18 | 198,766 |
| 12 abr 2024 | 11.20 | 11.26 | 11.08 | 11.20 | 10.98 | 101,855 |
| 11 abr 2024 | 11.32 | 11.40 | 10.94 | 11.10 | 10.88 | 58,197 |
| 10 abr 2024 | 11.46 | 11.46 | 11.28 | 11.28 | 11.06 | 48,686 |
| 09 abr 2024 | 11.48 | 11.48 | 11.34 | 11.36 | 11.14 | 26,463 |
| 08 abr 2024 | 11.40 | 11.50 | 11.30 | 11.40 | 11.18 | 14,753 |
| 05 abr 2024 | 11.48 | 11.48 | 11.16 | 11.38 | 11.16 | 29,299 |
| 04 abr 2024 | 11.76 | 11.92 | 11.68 | 11.76 | 11.53 | 15,399 |
| 03 abr 2024 | 11.70 | 11.98 | 11.62 | 11.66 | 11.43 | 63,294 |
| 02 abr 2024 | 11.74 | 12.44 | 11.56 | 11.66 | 11.43 | 53,227 |
| 28 mar 2024 | 11.54 | 11.96 | 11.54 | 11.74 | 11.51 | 44,565 |
| 27 mar 2024 | 11.40 | 11.66 | 11.40 | 11.60 | 11.37 | 22,152 |
| 26 mar 2024 | 11.00 | 11.58 | 11.00 | 11.40 | 11.18 | 37,881 |
| 22 mar 2024 | 10.80 | 11.16 | 10.70 | 11.00 | 10.79 | 43,880 |
| 21 mar 2024 | 10.70 | 10.98 | 10.64 | 10.74 | 10.53 | 17,013 |
| 20 mar 2024 | 10.90 | 11.00 | 10.46 | 10.58 | 10.37 | 43,340 |
| 19 mar 2024 | 11.20 | 11.20 | 10.58 | 10.90 | 10.69 | 38,025 |
| 15 mar 2024 | 10.50 | 11.20 | 10.36 | 11.20 | 10.98 | 40,569 |
| 14 mar 2024 | 10.26 | 10.54 | 10.22 | 10.34 | 10.14 | 108,808 |
| 13 mar 2024 | 9.83 | 10.24 | 9.83 | 10.20 | 10.00 | 28,248 |
| 12 mar 2024 | 9.48 | 9.86 | 9.48 | 9.79 | 9.60 | 147,857 |
| 11 mar 2024 | 9.67 | 9.75 | 9.34 | 9.45 | 9.27 | 47,607 |
| 08 mar 2024 | 9.45 | 9.67 | 9.45 | 9.67 | 9.48 | 40,224 |
| 07 mar 2024 | 9.58 | 9.58 | 9.32 | 9.45 | 9.27 | 16,322 |
| 06 mar 2024 | 9.58 | 9.67 | 9.50 | 9.58 | 9.39 | 10,991 |
| 05 mar 2024 | 9.50 | 9.65 | 9.47 | 9.58 | 9.39 | 11,707 |
| 04 mar 2024 | 9.51 | 9.54 | 9.45 | 9.50 | 9.32 | 20,404 |
| 01 mar 2024 | 9.24 | 9.48 | 9.17 | 9.48 | 9.30 | 13,187 |
| 29 feb 2024 | 9.37 | 9.53 | 9.17 | 9.17 | 8.99 | 71,950 |
| 28 feb 2024 | 9.58 | 9.58 | 9.15 | 9.37 | 9.19 | 26,922 |
| 27 feb 2024 | 9.73 | 9.75 | 9.36 | 9.38 | 9.20 | 20,426 |
| 26 feb 2024 | 9.74 | 9.75 | 9.40 | 9.75 | 9.56 | 22,573 |
| 23 feb 2024 | 9.70 | 9.77 | 9.40 | 9.53 | 9.34 | 12,907 |
| 22 feb 2024 | 9.55 | 9.73 | 9.45 | 9.70 | 9.51 | 29,214 |
| 21 feb 2024 | 9.40 | 9.40 | 9.22 | 9.40 | 9.22 | 29,639 |
| 20 feb 2024 | 9.50 | 9.50 | 9.37 | 9.45 | 9.27 | 9,527 |
| 19 feb 2024 | 9.45 | 9.49 | 9.24 | 9.43 | 9.25 | 18,571 |
| 16 feb 2024 | 9.62 | 9.62 | 9.38 | 9.45 | 9.27 | 27,629 |
| 15 feb 2024 | 9.41 | 9.64 | 9.32 | 9.62 | 9.43 | 9,921 |
| 14 feb 2024 | 9.59 | 9.65 | 9.31 | 9.50 | 9.32 | 16,304 |
| 13 feb 2024 | 9.61 | 9.61 | 9.32 | 9.50 | 9.32 | 22,213 |
| 12 feb 2024 | 9.60 | 9.60 | 9.37 | 9.54 | 9.35 | 10,700 |
| 09 feb 2024 | 9.89 | 9.89 | 9.50 | 9.50 | 9.32 | 33,136 |
| 08 feb 2024 | 9.96 | 9.96 | 9.49 | 9.50 | 9.32 | 68,650 |
| 07 feb 2024 | 8.95 | 9.80 | 8.95 | 9.67 | 9.48 | 97,629 |
| 06 feb 2024 | 9.19 | 9.21 | 9.00 | 9.16 | 8.98 | 69,243 |
| 05 feb 2024 | 8.92 | 9.23 | 8.92 | 9.23 | 9.05 | 29,218 |
| 02 feb 2024 | 8.81 | 9.05 | 8.81 | 8.90 | 8.73 | 36,805 |
| 01 feb 2024 | 8.78 | 8.80 | 8.50 | 8.76 | 8.59 | 391,637 |
| 31 ene 2024 | 8.57 | 8.80 | 8.50 | 8.78 | 8.61 | 25,672 |
| *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.