Italia markets closed

Petros Petropoulos AEBE (PETRO.AT)

Athens - Athens Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,64-0,12 (-1,37%)
Alla chiusura: 05:12PM EEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 20248,748,788,648,648,644.228
30 mag 20248,808,828,748,768,763.750
29 mag 20248,868,868,648,768,762.700
28 mag 20248,768,788,488,788,7812.818
27 mag 20248,828,908,628,648,644.221
24 mag 20248,888,928,828,828,823.329
23 mag 20248,908,968,868,908,906.160
22 mag 20249,009,008,808,908,909.070
21 mag 20249,289,308,808,988,9811.070
20 mag 20249,329,329,189,289,2810.500
17 mag 20249,269,369,269,329,3210.950
16 mag 20249,389,409,269,269,267.010
15 mag 20249,189,389,189,329,326.040
14 mag 20249,449,469,209,209,2011.840
13 mag 20249,289,449,269,409,4012.070
10 mag 20249,069,229,049,209,206.220
09 mag 20248,849,048,789,049,046.740
08 mag 20248,308,948,268,948,9411.635
02 mag 20248,328,328,228,308,304.763
30 apr 20248,468,468,268,308,3016.468
29 apr 20248,668,688,468,468,465.440
26 apr 20248,628,708,548,628,627.560
25 apr 20248,548,788,488,548,5410.300
24 apr 20248,728,748,568,608,6010.958
23 apr 20248,488,688,488,668,6610.660
22 apr 20248,388,508,308,488,488.582
19 apr 20248,388,468,268,308,3014.960
18 apr 20248,308,528,308,408,4010.920
17 apr 20248,508,548,288,328,3214.601
16 apr 20249,009,048,388,428,4221.386
15 apr 20249,109,108,889,009,0023.121
15 apr 20240.864474 Dividendo
12 apr 20249,809,889,689,708,8428.564
11 apr 20249,609,889,529,748,87112.223
10 apr 20249,609,609,489,508,65108.628
09 apr 20249,549,569,429,508,6557.883
08 apr 20249,609,809,409,508,6560.993
05 apr 20249,289,349,269,308,475.290
04 apr 20249,409,409,249,368,5311.142
03 apr 20249,469,489,329,408,566.350
02 apr 20249,509,569,349,428,588.057
28 mar 20249,409,469,369,428,585.315
27 mar 20249,509,509,309,308,477.146
26 mar 20249,509,689,449,468,628.020
22 mar 20249,509,609,369,508,656.930
21 mar 20249,789,909,469,508,6519.530
20 mar 20249,669,789,589,748,877.840
19 mar 20249,609,669,549,608,744.860
15 mar 20249,449,609,429,488,646.060
14 mar 20249,709,709,389,408,566.376
13 mar 20249,809,809,509,588,737.622
12 mar 20249,829,869,629,728,855.500
11 mar 202410,1010,109,749,748,876.840
08 mar 202410,2010,409,9410,009,1111.976
07 mar 20249,8210,309,8210,159,2521.301
06 mar 20249,889,909,709,768,898.110
05 mar 20249,889,889,769,848,965.302
04 mar 20249,849,849,789,828,942.980
01 mar 20249,829,829,769,788,913.370
29 feb 20249,889,889,749,808,934.945
28 feb 20249,9610,059,609,848,966.630
27 feb 20249,849,909,849,868,983.140
26 feb 20249,829,869,749,868,983.867
23 feb 20249,809,829,709,788,913.397
22 feb 202410,1510,159,769,768,8910.715
21 feb 202410,1510,1510,0510,059,153.640
20 feb 202410,3010,3010,2010,259,345.240
19 feb 202410,3010,3010,0010,309,3810.700
16 feb 202410,4010,4010,1510,209,293.480
15 feb 202410,5010,5010,1510,309,387.891
14 feb 202410,4510,6510,4010,509,565.137
13 feb 202410,2010,6010,2010,359,436.871
12 feb 202410,1510,409,9610,159,258.505
09 feb 20249,9610,009,909,989,093.980
08 feb 202410,0010,009,929,949,054.930
07 feb 20249,9010,059,889,989,098.520
06 feb 20249,649,829,649,808,936.920
05 feb 20249,489,709,489,628,765.350
02 feb 20249,509,509,409,488,644.300
01 feb 20249,469,489,369,448,604.625
31 gen 20249,509,509,449,488,647.370
30 gen 20249,549,549,449,488,649.000
29 gen 20249,609,609,509,548,694.540
26 gen 20249,549,549,429,488,644.818
25 gen 20249,529,549,469,488,647.948
24 gen 20249,529,549,429,468,626.914
23 gen 20249,469,509,389,488,648.824
22 gen 20249,409,749,389,468,6215.294
19 gen 20249,369,369,269,328,497.635
18 gen 20249,309,309,149,268,438.928
17 gen 20249,209,329,189,248,428.840
16 gen 20249,189,249,109,188,367.160
15 gen 20249,149,149,109,148,336.380
12 gen 20249,149,209,069,128,3115.620
11 gen 20249,309,329,149,148,3324.351
10 gen 20249,509,509,309,308,4716.057
09 gen 20249,509,509,389,488,647.676
08 gen 20249,509,509,229,468,6213.775
05 gen 20249,509,609,409,508,6512.875
04 gen 20249,589,609,509,548,694.607
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...