Piraeus Financial Holdings S.A. (TPEIR.AT)
Athens - Athens Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:17PM EEST
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 3.8700 | 3.8750 | 3.8380 | 3.8700 | 3.8700 | 2,977,145 |
| 10 may 2024 | 3.8190 | 3.8680 | 3.8100 | 3.8600 | 3.8600 | 3,827,947 |
| 09 may 2024 | 3.8000 | 3.8100 | 3.7200 | 3.7800 | 3.7800 | 4,475,192 |
| 08 may 2024 | 3.8000 | 3.8870 | 3.7890 | 3.7890 | 3.7890 | 8,248,981 |
| 02 may 2024 | 3.7520 | 3.8190 | 3.7520 | 3.7520 | 3.7520 | 3,715,238 |
| 30 abr 2024 | 3.8620 | 3.8900 | 3.7750 | 3.7750 | 3.7750 | 6,897,339 |
| 29 abr 2024 | 4.0000 | 4.0000 | 3.9000 | 3.9040 | 3.9040 | 3,266,522 |
| 26 abr 2024 | 3.9560 | 3.9900 | 3.9300 | 3.9800 | 3.9800 | 6,420,671 |
| 25 abr 2024 | 3.9710 | 3.9990 | 3.9000 | 3.9210 | 3.9210 | 8,817,163 |
| 24 abr 2024 | 4.0100 | 4.0820 | 4.0000 | 4.0000 | 4.0000 | 10,338,368 |
| 23 abr 2024 | 3.9100 | 4.0000 | 3.8890 | 4.0000 | 4.0000 | 8,955,576 |
| 22 abr 2024 | 3.8350 | 3.8960 | 3.8030 | 3.8910 | 3.8910 | 3,725,371 |
| 19 abr 2024 | 3.7220 | 3.7920 | 3.6980 | 3.7800 | 3.7800 | 3,616,049 |
| 18 abr 2024 | 3.7400 | 3.7850 | 3.7390 | 3.7570 | 3.7570 | 2,947,661 |
| 17 abr 2024 | 3.7480 | 3.7750 | 3.6850 | 3.7360 | 3.7360 | 6,100,644 |
| 16 abr 2024 | 3.7900 | 3.7900 | 3.7080 | 3.7180 | 3.7180 | 5,590,293 |
| 15 abr 2024 | 3.7500 | 3.8030 | 3.7180 | 3.7940 | 3.7940 | 6,598,644 |
| 12 abr 2024 | 3.9060 | 3.9200 | 3.7480 | 3.8000 | 3.8000 | 4,540,218 |
| 11 abr 2024 | 3.9200 | 3.9290 | 3.8940 | 3.9180 | 3.9180 | 2,732,892 |
| 10 abr 2024 | 3.9400 | 3.9480 | 3.8780 | 3.9300 | 3.9300 | 5,071,597 |
| 09 abr 2024 | 3.8390 | 3.9420 | 3.8320 | 3.9300 | 3.9300 | 4,925,983 |
| 08 abr 2024 | 3.7240 | 3.8590 | 3.7240 | 3.8330 | 3.8330 | 4,934,963 |
| 05 abr 2024 | 3.6800 | 3.7480 | 3.6680 | 3.7240 | 3.7240 | 5,545,853 |
| 04 abr 2024 | 3.7400 | 3.7710 | 3.6880 | 3.7030 | 3.7030 | 4,980,158 |
| 03 abr 2024 | 3.7790 | 3.7990 | 3.6620 | 3.7200 | 3.7200 | 6,864,240 |
| 02 abr 2024 | 3.8500 | 3.8980 | 3.7110 | 3.7680 | 3.7680 | 4,207,597 |
| 28 mar 2024 | 3.8360 | 3.9280 | 3.8000 | 3.8760 | 3.8760 | 6,226,691 |
| 27 mar 2024 | 3.8600 | 3.9340 | 3.7840 | 3.8320 | 3.8320 | 6,483,024 |
| 26 mar 2024 | 3.8660 | 3.8820 | 3.8220 | 3.8820 | 3.8820 | 7,480,612 |
| 22 mar 2024 | 3.9700 | 3.9700 | 3.8820 | 3.9000 | 3.9000 | 6,679,278 |
| 21 mar 2024 | 3.9880 | 4.0000 | 3.9460 | 3.9700 | 3.9700 | 7,973,174 |
| 20 mar 2024 | 3.7660 | 3.9500 | 3.7520 | 3.9460 | 3.9460 | 12,467,474 |
| 19 mar 2024 | 3.8940 | 3.8940 | 3.7820 | 3.7860 | 3.7860 | 12,659,625 |
| 15 mar 2024 | 4.0000 | 4.0160 | 3.9080 | 3.9300 | 3.9300 | 22,351,673 |
| 14 mar 2024 | 4.0000 | 4.0340 | 3.9880 | 4.0000 | 4.0000 | 13,104,514 |
| 13 mar 2024 | 4.0000 | 4.0000 | 3.9560 | 4.0000 | 4.0000 | 10,597,090 |
| 12 mar 2024 | 3.9200 | 4.0000 | 3.8560 | 3.9900 | 3.9900 | 15,313,048 |
| 11 mar 2024 | 4.0720 | 4.0720 | 3.9180 | 3.9960 | 3.9960 | 41,250,853 |
| 08 mar 2024 | 4.1200 | 4.1200 | 4.0500 | 4.0500 | 4.0500 | 11,515,872 |
| 07 mar 2024 | 4.1500 | 4.1560 | 4.0880 | 4.1000 | 4.1000 | 302,600,039 |
| 06 mar 2024 | 4.1340 | 4.1640 | 4.0980 | 4.1640 | 4.1640 | 6,485,399 |
| 05 mar 2024 | 4.2020 | 4.2100 | 4.1460 | 4.1540 | 4.1540 | 3,634,332 |
| 04 mar 2024 | 4.1000 | 4.2200 | 4.0800 | 4.2180 | 4.2180 | 5,605,056 |
| 01 mar 2024 | 4.0980 | 4.0980 | 3.9860 | 3.9860 | 3.9860 | 4,704,534 |
| 29 feb 2024 | 3.8680 | 4.0700 | 3.8680 | 4.0700 | 4.0700 | 5,773,713 |
| 28 feb 2024 | 3.8660 | 3.8860 | 3.8220 | 3.8680 | 3.8680 | 3,789,435 |
| 27 feb 2024 | 3.8900 | 3.8980 | 3.8560 | 3.8880 | 3.8880 | 1,802,438 |
| 26 feb 2024 | 3.9180 | 3.9180 | 3.8420 | 3.8980 | 3.8980 | 2,678,026 |
| 23 feb 2024 | 3.9760 | 3.9760 | 3.9020 | 3.9200 | 3.9200 | 6,017,220 |
| 22 feb 2024 | 3.9820 | 3.9820 | 3.9500 | 3.9700 | 3.9700 | 2,541,755 |
| 21 feb 2024 | 3.9440 | 3.9680 | 3.9360 | 3.9680 | 3.9680 | 2,570,342 |
| 20 feb 2024 | 3.9780 | 3.9840 | 3.9260 | 3.9800 | 3.9800 | 1,699,237 |
| 19 feb 2024 | 3.9400 | 3.9780 | 3.9120 | 3.9780 | 3.9780 | 2,192,969 |
| 16 feb 2024 | 3.9680 | 4.0080 | 3.9020 | 3.9500 | 3.9500 | 4,330,616 |
| 15 feb 2024 | 3.9500 | 3.9800 | 3.8800 | 3.9560 | 3.9560 | 3,651,452 |
| 14 feb 2024 | 3.8300 | 3.9300 | 3.8080 | 3.9300 | 3.9300 | 5,850,099 |
| 13 feb 2024 | 3.8400 | 3.8600 | 3.8000 | 3.8200 | 3.8200 | 2,703,267 |
| 12 feb 2024 | 3.8600 | 3.8820 | 3.7820 | 3.7940 | 3.7940 | 2,331,389 |
| 09 feb 2024 | 3.8460 | 3.8880 | 3.8280 | 3.8340 | 3.8340 | 1,771,862 |
| 08 feb 2024 | 3.8360 | 3.8700 | 3.7800 | 3.8080 | 3.8080 | 2,677,010 |
| 07 feb 2024 | 3.9000 | 3.9000 | 3.7600 | 3.8020 | 3.8020 | 2,847,777 |
| 06 feb 2024 | 3.9380 | 3.9420 | 3.8340 | 3.8600 | 3.8600 | 4,794,817 |
| 05 feb 2024 | 3.8640 | 3.9300 | 3.8560 | 3.9100 | 3.9100 | 4,878,558 |
| 02 feb 2024 | 3.8300 | 3.8760 | 3.7640 | 3.8200 | 3.8200 | 4,685,238 |
| 01 feb 2024 | 3.7500 | 3.8000 | 3.7220 | 3.8000 | 3.8000 | 5,795,090 |
| 31 ene 2024 | 3.6700 | 3.7720 | 3.6700 | 3.7500 | 3.7500 | 5,835,079 |
| 30 ene 2024 | 3.5180 | 3.6500 | 3.4860 | 3.6480 | 3.6480 | 5,239,413 |
| 29 ene 2024 | 3.4780 | 3.5160 | 3.4480 | 3.4900 | 3.4900 | 1,568,855 |
| 26 ene 2024 | 3.3960 | 3.4800 | 3.3960 | 3.4580 | 3.4580 | 1,605,012 |
| 25 ene 2024 | 3.4400 | 3.4540 | 3.3800 | 3.4340 | 3.4340 | 1,665,460 |
| 24 ene 2024 | 3.4900 | 3.4960 | 3.4260 | 3.4400 | 3.4400 | 2,861,917 |
| 23 ene 2024 | 3.4780 | 3.5080 | 3.4320 | 3.4500 | 3.4500 | 3,937,672 |
| 22 ene 2024 | 3.4000 | 3.5380 | 3.3840 | 3.4460 | 3.4460 | 3,921,418 |
| 19 ene 2024 | 3.4060 | 3.4320 | 3.3340 | 3.3880 | 3.3880 | 3,194,933 |
| 18 ene 2024 | 3.3120 | 3.4000 | 3.2920 | 3.4000 | 3.4000 | 3,737,056 |
| 17 ene 2024 | 3.2700 | 3.3760 | 3.2460 | 3.2760 | 3.2760 | 5,282,311 |
| 16 ene 2024 | 3.4200 | 3.4200 | 3.3000 | 3.3000 | 3.3000 | 3,424,160 |
| 15 ene 2024 | 3.5100 | 3.5140 | 3.4260 | 3.4340 | 3.4340 | 2,629,135 |
| 12 ene 2024 | 3.5000 | 3.5200 | 3.4320 | 3.5140 | 3.5140 | 2,771,497 |
| 11 ene 2024 | 3.4980 | 3.5000 | 3.4400 | 3.4980 | 3.4980 | 4,182,711 |
| 10 ene 2024 | 3.4100 | 3.4540 | 3.3920 | 3.4480 | 3.4480 | 2,424,332 |
| 09 ene 2024 | 3.4200 | 3.4800 | 3.4100 | 3.4100 | 3.4100 | 3,905,173 |
| 08 ene 2024 | 3.3000 | 3.4100 | 3.2700 | 3.4000 | 3.4000 | 3,078,747 |
| 05 ene 2024 | 3.2580 | 3.2900 | 3.2260 | 3.2900 | 3.2900 | 2,103,809 |
| 04 ene 2024 | 3.2200 | 3.2580 | 3.2100 | 3.2580 | 3.2580 | 1,588,053 |
| 03 ene 2024 | 3.2900 | 3.2980 | 3.2100 | 3.2100 | 3.2100 | 1,664,643 |
| 02 ene 2024 | 3.2480 | 3.3280 | 3.2420 | 3.2960 | 3.2960 | 1,417,358 |
| 29 dic 2023 | 3.2140 | 3.2440 | 3.1860 | 3.2000 | 3.2000 | 1,334,508 |
| 28 dic 2023 | 3.2420 | 3.2420 | 3.1700 | 3.2020 | 3.2020 | 802,697 |
| 27 dic 2023 | 3.2100 | 3.2360 | 3.1840 | 3.2360 | 3.2360 | 1,252,443 |
| 22 dic 2023 | 3.2100 | 3.2100 | 3.1520 | 3.1800 | 3.1800 | 1,331,761 |
| 21 dic 2023 | 3.2700 | 3.2700 | 3.2180 | 3.2180 | 3.2180 | 994,561 |
| 20 dic 2023 | 3.3000 | 3.3200 | 3.2620 | 3.2700 | 3.2700 | 1,301,199 |
| 19 dic 2023 | 3.2480 | 3.3060 | 3.2420 | 3.3000 | 3.3000 | 3,412,575 |
| 18 dic 2023 | 3.2200 | 3.2460 | 3.1860 | 3.2460 | 3.2460 | 1,795,216 |
| 15 dic 2023 | 3.2200 | 3.2340 | 3.2000 | 3.2280 | 3.2280 | 3,506,820 |
| 14 dic 2023 | 3.2480 | 3.2500 | 3.1900 | 3.2080 | 3.2080 | 2,593,890 |
| 13 dic 2023 | 3.1880 | 3.2100 | 3.1680 | 3.2100 | 3.2100 | 1,308,984 |
| 12 dic 2023 | 3.1080 | 3.1840 | 3.0840 | 3.1680 | 3.1680 | 1,965,177 |
| 11 dic 2023 | 3.1260 | 3.1400 | 3.0660 | 3.0740 | 3.0740 | 1,626,313 |
| *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.