U.S. markets open in 3 hours 37 minutes
F S&P 500
5,291.50 -33.25 (-0.62%) F Dow Jones
38,740.00 -204.00 (-0.52%) F Nasdaq
18,811.75 -128.75 (-0.68%) E-mini Russell 2000 Index Futur
2,050.20 -23.00 (-1.11%) Petróleo
80.51 +0.68 (+0.85%) Oro
2,343.70 -12.80 (-0.54%)
Space Hellas S.A. (SPACE.AT)
Athens - Athens Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 11:20AM 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 | 7.58 | 7.60 | 7.52 | 7.52 | 7.52 | 399 |
| 28 may 2024 | 7.54 | 7.54 | 7.46 | 7.52 | 7.52 | 161 |
| 27 may 2024 | 7.58 | 7.60 | 7.58 | 7.60 | 7.60 | 120 |
| 24 may 2024 | 7.44 | 7.58 | 7.38 | 7.58 | 7.58 | 2,453 |
| 23 may 2024 | 7.50 | 7.56 | 7.48 | 7.50 | 7.50 | 2,522 |
| 22 may 2024 | 7.64 | 7.64 | 7.50 | 7.56 | 7.56 | 1,845 |
| 21 may 2024 | 7.66 | 7.76 | 7.66 | 7.74 | 7.74 | 41 |
| 20 may 2024 | 7.68 | 7.78 | 7.50 | 7.72 | 7.72 | 2,102 |
| 17 may 2024 | 7.84 | 7.96 | 7.64 | 7.72 | 7.72 | 4,931 |
| 16 may 2024 | 7.88 | 7.88 | 7.70 | 7.76 | 7.76 | 2,847 |
| 15 may 2024 | 8.00 | 8.00 | 7.84 | 7.90 | 7.90 | 4,745 |
| 14 may 2024 | 8.20 | 8.20 | 7.74 | 8.00 | 8.00 | 9,103 |
| 13 may 2024 | 8.34 | 8.34 | 8.14 | 8.16 | 8.16 | 4,739 |
| 10 may 2024 | 8.08 | 8.30 | 8.08 | 8.24 | 8.24 | 8,757 |
| 09 may 2024 | 8.00 | 8.08 | 7.90 | 8.08 | 8.08 | 18,180 |
| 08 may 2024 | 7.82 | 8.00 | 7.82 | 7.94 | 7.94 | 5,255 |
| 02 may 2024 | 7.74 | 7.76 | 7.68 | 7.76 | 7.76 | 2,570 |
| 30 abr 2024 | 7.70 | 7.80 | 7.46 | 7.80 | 7.80 | 5,361 |
| 29 abr 2024 | 7.80 | 7.88 | 7.70 | 7.72 | 7.72 | 6,533 |
| 26 abr 2024 | 8.10 | 8.14 | 7.68 | 7.84 | 7.84 | 49,298 |
| 25 abr 2024 | 7.70 | 7.96 | 7.70 | 7.94 | 7.94 | 5,841 |
| 24 abr 2024 | 7.64 | 7.86 | 7.60 | 7.60 | 7.60 | 1,942 |
| 23 abr 2024 | 7.72 | 7.74 | 7.54 | 7.54 | 7.54 | 2,743 |
| 22 abr 2024 | 7.46 | 7.72 | 7.46 | 7.70 | 7.70 | 5,348 |
| 19 abr 2024 | 7.34 | 7.46 | 7.28 | 7.46 | 7.46 | 771 |
| 18 abr 2024 | 7.12 | 7.34 | 7.08 | 7.34 | 7.34 | 2,837 |
| 17 abr 2024 | 7.38 | 7.38 | 7.00 | 7.00 | 7.00 | 2,231 |
| 16 abr 2024 | 7.34 | 7.50 | 7.32 | 7.32 | 7.32 | 1,121 |
| 15 abr 2024 | 7.42 | 7.60 | 7.28 | 7.28 | 7.28 | 4,101 |
| 12 abr 2024 | 7.70 | 7.70 | 7.56 | 7.56 | 7.56 | 699 |
| 11 abr 2024 | 7.76 | 7.76 | 7.70 | 7.70 | 7.70 | 200 |
| 10 abr 2024 | 7.92 | 7.94 | 7.64 | 7.82 | 7.82 | 1,023 |
| 09 abr 2024 | 7.84 | 7.94 | 7.80 | 7.92 | 7.92 | 431 |
| 08 abr 2024 | 7.84 | 7.92 | 7.84 | 7.90 | 7.90 | 400 |
| 05 abr 2024 | 7.68 | 7.78 | 7.54 | 7.76 | 7.76 | 2,667 |
| 04 abr 2024 | 7.68 | 7.86 | 7.68 | 7.82 | 7.82 | 2,377 |
| 03 abr 2024 | 7.52 | 7.80 | 7.52 | 7.68 | 7.68 | 2,150 |
| 02 abr 2024 | 7.88 | 8.00 | 7.68 | 7.68 | 7.68 | 3,245 |
| 28 mar 2024 | 7.96 | 7.96 | 7.84 | 7.94 | 7.94 | 2,068 |
| 27 mar 2024 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | 1,615 |
| 26 mar 2024 | 7.98 | 8.16 | 7.92 | 8.14 | 8.14 | 3,685 |
| 22 mar 2024 | 8.02 | 8.02 | 7.72 | 7.94 | 7.94 | 4,844 |
| 21 mar 2024 | 7.82 | 8.00 | 7.80 | 7.96 | 7.96 | 2,245 |
| 20 mar 2024 | 7.74 | 7.84 | 7.74 | 7.84 | 7.84 | 1,109 |
| 19 mar 2024 | 7.66 | 7.86 | 7.66 | 7.80 | 7.80 | 3,700 |
| 15 mar 2024 | 7.74 | 8.06 | 7.74 | 7.92 | 7.92 | 5,571 |
| 14 mar 2024 | 7.72 | 7.88 | 7.68 | 7.76 | 7.76 | 2,270 |
| 13 mar 2024 | 7.68 | 7.72 | 7.68 | 7.70 | 7.70 | 1,730 |
| 12 mar 2024 | 7.62 | 7.72 | 7.52 | 7.68 | 7.68 | 1,692 |
| 11 mar 2024 | 7.66 | 7.68 | 7.62 | 7.68 | 7.68 | 538 |
| 08 mar 2024 | 7.70 | 7.72 | 7.66 | 7.68 | 7.68 | 1,865 |
| 07 mar 2024 | 7.80 | 7.80 | 7.64 | 7.76 | 7.76 | 1,161 |
| 06 mar 2024 | 7.80 | 7.88 | 7.72 | 7.84 | 7.84 | 4,227 |
| 05 mar 2024 | 7.84 | 7.96 | 7.74 | 7.86 | 7.86 | 3,560 |
| 04 mar 2024 | 7.64 | 7.88 | 7.64 | 7.78 | 7.78 | 2,750 |
| 01 mar 2024 | 7.54 | 7.64 | 7.54 | 7.64 | 7.64 | 113 |
| 29 feb 2024 | 7.44 | 7.50 | 7.40 | 7.48 | 7.48 | 1,426 |
| 28 feb 2024 | 7.64 | 7.64 | 7.32 | 7.50 | 7.50 | 1,530 |
| 27 feb 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 311 |
| 26 feb 2024 | 7.56 | 7.64 | 7.56 | 7.64 | 7.64 | 1,100 |
| 23 feb 2024 | 7.58 | 7.64 | 7.58 | 7.62 | 7.62 | 1,047 |
| 22 feb 2024 | 7.60 | 7.72 | 7.54 | 7.64 | 7.64 | 1,970 |
| 21 feb 2024 | 7.76 | 7.76 | 7.66 | 7.66 | 7.66 | 647 |
| 20 feb 2024 | 7.78 | 7.84 | 7.74 | 7.80 | 7.80 | 1,115 |
| 19 feb 2024 | 7.34 | 7.90 | 7.34 | 7.72 | 7.72 | 7,518 |
| 16 feb 2024 | 7.42 | 7.70 | 7.30 | 7.42 | 7.42 | 9,023 |
| 15 feb 2024 | 7.32 | 7.36 | 7.10 | 7.36 | 7.36 | 6,304 |
| 14 feb 2024 | 7.26 | 7.30 | 7.20 | 7.26 | 7.26 | 2,039 |
| 13 feb 2024 | 7.44 | 7.46 | 7.30 | 7.32 | 7.32 | 1,314 |
| 12 feb 2024 | 7.60 | 7.60 | 7.42 | 7.44 | 7.44 | 4,982 |
| 09 feb 2024 | 7.62 | 7.68 | 7.58 | 7.62 | 7.62 | 2,373 |
| 08 feb 2024 | 7.62 | 7.68 | 7.60 | 7.68 | 7.68 | 301 |
| 07 feb 2024 | 7.80 | 7.80 | 7.70 | 7.74 | 7.74 | 1,384 |
| 06 feb 2024 | 7.90 | 7.90 | 7.68 | 7.80 | 7.80 | 2,112 |
| 05 feb 2024 | 7.50 | 8.00 | 7.46 | 7.86 | 7.86 | 3,302 |
| 02 feb 2024 | 7.76 | 7.76 | 7.54 | 7.56 | 7.56 | 1,026 |
| 01 feb 2024 | 7.62 | 7.72 | 7.62 | 7.70 | 7.70 | 352 |
| 31 ene 2024 | 7.54 | 7.66 | 7.52 | 7.60 | 7.60 | 2,834 |
| 30 ene 2024 | 7.56 | 7.60 | 7.52 | 7.54 | 7.54 | 1,644 |
| 29 ene 2024 | 7.62 | 7.72 | 7.52 | 7.64 | 7.64 | 1,873 |
| 26 ene 2024 | 7.76 | 7.76 | 7.56 | 7.68 | 7.68 | 4,550 |
| 25 ene 2024 | 7.68 | 7.76 | 7.66 | 7.74 | 7.74 | 492 |
| 24 ene 2024 | 7.78 | 7.84 | 7.64 | 7.82 | 7.82 | 3,761 |
| 23 ene 2024 | 7.90 | 7.90 | 7.76 | 7.84 | 7.84 | 2,237 |
| 22 ene 2024 | 8.02 | 8.02 | 7.76 | 7.88 | 7.88 | 2,108 |
| 19 ene 2024 | 7.98 | 7.98 | 7.86 | 7.98 | 7.98 | 18 |
| 18 ene 2024 | 8.00 | 8.10 | 7.90 | 8.10 | 8.10 | 1,265 |
| 17 ene 2024 | 8.00 | 8.00 | 7.86 | 7.96 | 7.96 | 3,980 |
| 16 ene 2024 | 7.90 | 8.10 | 7.90 | 8.08 | 8.08 | 4,184 |
| 15 ene 2024 | 7.92 | 8.48 | 7.74 | 8.48 | 8.48 | 1,412 |
| 12 ene 2024 | 7.70 | 7.86 | 7.60 | 7.86 | 7.86 | 1,649 |
| 11 ene 2024 | 7.88 | 7.90 | 7.78 | 7.78 | 7.78 | 3,189 |
| 10 ene 2024 | 8.08 | 8.08 | 7.80 | 7.94 | 7.94 | 2,485 |
| 09 ene 2024 | 8.18 | 8.30 | 7.96 | 8.00 | 8.00 | 5,775 |
| 08 ene 2024 | 7.76 | 8.18 | 7.76 | 8.08 | 8.08 | 10,098 |
| 05 ene 2024 | 7.38 | 7.70 | 7.30 | 7.70 | 7.70 | 5,173 |
| 04 ene 2024 | 7.24 | 7.36 | 7.22 | 7.36 | 7.36 | 1,527 |
| 03 ene 2024 | 7.40 | 7.44 | 7.24 | 7.30 | 7.30 | 2,946 |
| 02 ene 2024 | 7.56 | 7.56 | 7.30 | 7.46 | 7.46 | 433 |
| 29 dic 2023 | 7.20 | 7.42 | 7.20 | 7.42 | 7.42 | 2,857 |
| *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.