U.S. markets closed
F S&P 500
5,364.75 -6.50 (-0.12%) F Dow Jones
38,857.00 -72.00 (-0.18%) F Nasdaq
19,085.75 -24.00 (-0.13%) E-mini Russell 2000 Index Futur
2,030.10 -5.80 (-0.28%) Petróleo
77.58 -0.16 (-0.21%) Oro
2,319.80 -7.20 (-0.31%)
Viohalco S.A. (VIO.AT)
Athens - Athens Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:18PM EEST
Periodo de tiempo:
11 jun 2023 - 11 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 6.15 | 6.27 | 6.11 | 6.22 | 6.22 | 89,911 |
| 07 jun 2024 | 6.24 | 6.30 | 6.20 | 6.23 | 6.23 | 79,639 |
| 06 jun 2024 | 6.32 | 6.36 | 6.25 | 6.27 | 6.27 | 143,596 |
| 05 jun 2024 | 6.33 | 6.44 | 6.25 | 6.29 | 6.29 | 185,696 |
| 04 jun 2024 | 6.39 | 6.39 | 6.17 | 6.35 | 6.35 | 185,082 |
| 03 jun 2024 | 6.33 | 6.46 | 6.31 | 6.40 | 6.40 | 124,976 |
| 31 may 2024 | 6.15 | 6.40 | 6.15 | 6.39 | 6.39 | 211,657 |
| 30 may 2024 | 6.02 | 6.18 | 6.01 | 6.18 | 6.18 | 140,445 |
| 29 may 2024 | 6.20 | 6.21 | 6.02 | 6.02 | 6.02 | 170,698 |
| 28 may 2024 | 6.40 | 6.44 | 6.18 | 6.18 | 6.18 | 195,097 |
| 27 may 2024 | 6.60 | 6.63 | 6.36 | 6.44 | 6.44 | 211,470 |
| 24 may 2024 | 6.50 | 6.61 | 6.43 | 6.57 | 6.57 | 260,753 |
| 23 may 2024 | 6.33 | 6.58 | 6.28 | 6.58 | 6.58 | 242,878 |
| 22 may 2024 | 6.43 | 6.56 | 6.29 | 6.32 | 6.32 | 238,423 |
| 21 may 2024 | 6.26 | 6.50 | 6.21 | 6.50 | 6.50 | 289,971 |
| 20 may 2024 | 6.22 | 6.31 | 6.19 | 6.31 | 6.31 | 222,401 |
| 17 may 2024 | 6.19 | 6.26 | 6.14 | 6.20 | 6.20 | 152,645 |
| 16 may 2024 | 6.13 | 6.20 | 6.05 | 6.13 | 6.13 | 138,684 |
| 15 may 2024 | 5.95 | 6.13 | 5.95 | 6.07 | 6.07 | 141,507 |
| 14 may 2024 | 5.99 | 6.02 | 5.91 | 5.95 | 5.95 | 90,704 |
| 13 may 2024 | 5.99 | 6.05 | 5.92 | 5.99 | 5.99 | 112,304 |
| 10 may 2024 | 6.16 | 6.16 | 6.03 | 6.03 | 6.03 | 107,876 |
| 09 may 2024 | 6.06 | 6.16 | 6.03 | 6.10 | 6.10 | 155,517 |
| 08 may 2024 | 5.92 | 6.08 | 5.92 | 6.05 | 6.05 | 171,780 |
| 02 may 2024 | 5.83 | 5.88 | 5.81 | 5.84 | 5.84 | 91,366 |
| 30 abr 2024 | 5.75 | 5.88 | 5.75 | 5.80 | 5.80 | 128,661 |
| 29 abr 2024 | 5.78 | 5.80 | 5.70 | 5.80 | 5.80 | 131,189 |
| 26 abr 2024 | 5.62 | 5.71 | 5.59 | 5.67 | 5.67 | 99,932 |
| 25 abr 2024 | 5.70 | 5.71 | 5.52 | 5.55 | 5.55 | 172,039 |
| 24 abr 2024 | 5.79 | 5.86 | 5.68 | 5.73 | 5.73 | 256,190 |
| 23 abr 2024 | 5.62 | 5.78 | 5.62 | 5.77 | 5.77 | 289,604 |
| 22 abr 2024 | 5.59 | 5.63 | 5.50 | 5.60 | 5.60 | 243,585 |
| 19 abr 2024 | 5.24 | 5.59 | 5.24 | 5.59 | 5.59 | 219,874 |
| 18 abr 2024 | 5.28 | 5.33 | 5.24 | 5.33 | 5.33 | 136,745 |
| 17 abr 2024 | 5.19 | 5.28 | 5.12 | 5.28 | 5.28 | 141,058 |
| 16 abr 2024 | 5.11 | 5.19 | 5.04 | 5.19 | 5.19 | 213,263 |
| 15 abr 2024 | 5.12 | 5.23 | 5.03 | 5.23 | 5.23 | 221,849 |
| 12 abr 2024 | 5.40 | 5.43 | 5.10 | 5.22 | 5.22 | 207,853 |
| 11 abr 2024 | 5.48 | 5.50 | 5.36 | 5.40 | 5.40 | 127,469 |
| 10 abr 2024 | 5.46 | 5.46 | 5.35 | 5.44 | 5.44 | 244,198 |
| 09 abr 2024 | 5.28 | 5.42 | 5.28 | 5.42 | 5.42 | 150,698 |
| 08 abr 2024 | 5.28 | 5.34 | 5.22 | 5.33 | 5.33 | 98,993 |
| 05 abr 2024 | 5.19 | 5.22 | 5.08 | 5.20 | 5.20 | 141,881 |
| 04 abr 2024 | 5.23 | 5.31 | 5.13 | 5.19 | 5.19 | 171,938 |
| 03 abr 2024 | 5.32 | 5.34 | 5.23 | 5.23 | 5.23 | 122,795 |
| 02 abr 2024 | 5.49 | 5.55 | 5.27 | 5.28 | 5.28 | 174,970 |
| 28 mar 2024 | 5.65 | 5.65 | 5.50 | 5.51 | 5.51 | 137,163 |
| 27 mar 2024 | 5.51 | 5.60 | 5.51 | 5.60 | 5.60 | 89,867 |
| 26 mar 2024 | 5.56 | 5.59 | 5.51 | 5.51 | 5.51 | 110,754 |
| 22 mar 2024 | 5.53 | 5.67 | 5.53 | 5.59 | 5.59 | 118,853 |
| 21 mar 2024 | 5.50 | 5.59 | 5.46 | 5.53 | 5.53 | 178,899 |
| 20 mar 2024 | 5.49 | 5.50 | 5.43 | 5.45 | 5.45 | 142,312 |
| 19 mar 2024 | 5.52 | 5.61 | 5.40 | 5.44 | 5.44 | 129,106 |
| 15 mar 2024 | 5.57 | 5.70 | 5.56 | 5.56 | 5.56 | 191,358 |
| 14 mar 2024 | 5.56 | 5.59 | 5.53 | 5.57 | 5.57 | 106,590 |
| 13 mar 2024 | 5.52 | 5.64 | 5.52 | 5.55 | 5.55 | 118,995 |
| 12 mar 2024 | 5.52 | 5.64 | 5.51 | 5.52 | 5.52 | 171,594 |
| 11 mar 2024 | 5.74 | 5.82 | 5.52 | 5.52 | 5.52 | 195,723 |
| 08 mar 2024 | 5.80 | 5.84 | 5.74 | 5.76 | 5.76 | 155,971 |
| 07 mar 2024 | 5.98 | 6.01 | 5.84 | 5.85 | 5.85 | 124,469 |
| 06 mar 2024 | 5.96 | 6.00 | 5.95 | 5.96 | 5.96 | 101,773 |
| 05 mar 2024 | 6.12 | 6.12 | 6.00 | 6.04 | 6.04 | 100,024 |
| 04 mar 2024 | 6.17 | 6.21 | 6.05 | 6.05 | 6.05 | 125,450 |
| 01 mar 2024 | 6.07 | 6.19 | 6.05 | 6.07 | 6.07 | 147,205 |
| 29 feb 2024 | 5.95 | 6.08 | 5.95 | 6.00 | 6.00 | 131,130 |
| 28 feb 2024 | 5.81 | 5.98 | 5.68 | 5.95 | 5.95 | 216,039 |
| 27 feb 2024 | 5.85 | 5.90 | 5.81 | 5.81 | 5.81 | 133,298 |
| 26 feb 2024 | 5.95 | 5.98 | 5.86 | 5.86 | 5.86 | 94,051 |
| 23 feb 2024 | 6.00 | 6.02 | 5.93 | 5.96 | 5.96 | 99,566 |
| 22 feb 2024 | 6.02 | 6.10 | 5.94 | 5.99 | 5.99 | 100,636 |
| 21 feb 2024 | 6.05 | 6.09 | 5.95 | 5.97 | 5.97 | 135,779 |
| 20 feb 2024 | 6.10 | 6.17 | 6.03 | 6.05 | 6.05 | 129,553 |
| 19 feb 2024 | 6.05 | 6.12 | 6.05 | 6.10 | 6.10 | 112,297 |
| 16 feb 2024 | 6.15 | 6.21 | 6.06 | 6.07 | 6.07 | 110,131 |
| 15 feb 2024 | 6.20 | 6.23 | 6.06 | 6.09 | 6.09 | 128,411 |
| 14 feb 2024 | 6.13 | 6.21 | 6.00 | 6.12 | 6.12 | 160,309 |
| 13 feb 2024 | 6.19 | 6.39 | 6.12 | 6.16 | 6.16 | 150,434 |
| 12 feb 2024 | 6.27 | 6.30 | 6.18 | 6.19 | 6.19 | 92,062 |
| 09 feb 2024 | 6.38 | 6.40 | 6.30 | 6.30 | 6.30 | 87,179 |
| 08 feb 2024 | 6.35 | 6.39 | 6.29 | 6.34 | 6.34 | 100,198 |
| 07 feb 2024 | 6.50 | 6.52 | 6.30 | 6.37 | 6.37 | 168,845 |
| 06 feb 2024 | 6.58 | 6.58 | 6.44 | 6.49 | 6.49 | 102,624 |
| 05 feb 2024 | 6.46 | 6.58 | 6.40 | 6.55 | 6.55 | 142,294 |
| 02 feb 2024 | 6.38 | 6.56 | 6.38 | 6.42 | 6.42 | 189,344 |
| 01 feb 2024 | 6.35 | 6.35 | 6.20 | 6.26 | 6.26 | 91,964 |
| 31 ene 2024 | 6.31 | 6.43 | 6.31 | 6.36 | 6.36 | 112,384 |
| 30 ene 2024 | 6.29 | 6.40 | 6.29 | 6.33 | 6.33 | 142,605 |
| 29 ene 2024 | 6.15 | 6.36 | 6.15 | 6.29 | 6.29 | 166,756 |
| 26 ene 2024 | 6.06 | 6.27 | 6.05 | 6.23 | 6.23 | 163,463 |
| 25 ene 2024 | 6.10 | 6.10 | 5.99 | 6.06 | 6.06 | 130,658 |
| 24 ene 2024 | 6.00 | 6.09 | 5.97 | 6.07 | 6.07 | 122,421 |
| 23 ene 2024 | 5.95 | 6.07 | 5.95 | 5.98 | 5.98 | 169,145 |
| 22 ene 2024 | 5.97 | 6.10 | 5.95 | 5.95 | 5.95 | 194,590 |
| 19 ene 2024 | 6.19 | 6.22 | 5.98 | 5.98 | 5.98 | 137,562 |
| 18 ene 2024 | 6.08 | 6.18 | 6.02 | 6.18 | 6.18 | 141,114 |
| 17 ene 2024 | 6.14 | 6.30 | 6.07 | 6.07 | 6.07 | 310,616 |
| 16 ene 2024 | 6.20 | 6.29 | 6.16 | 6.28 | 6.28 | 201,746 |
| 15 ene 2024 | 6.00 | 6.24 | 5.98 | 6.24 | 6.24 | 180,509 |
| 12 ene 2024 | 5.94 | 6.02 | 5.82 | 6.02 | 6.02 | 144,715 |
| 11 ene 2024 | 6.09 | 6.15 | 5.90 | 5.90 | 5.90 | 236,294 |
| *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.