Italia markets open in 3 hours 38 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.090,87 +129,07 (+0,34%) EUR/USD
1,0679 +0,0005 (+0,04%) Bitcoin EUR
58.030,27 -1.917,62 (-3,20%) CMC Crypto 200
885,54 0,00 (0,00%)
Coca-Cola HBC AG (EEE.AT)
Athens - Athens Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:09PM EEST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | 27,86 | 28,06 | 27,74 | 27,96 | 27,96 | 18.497 |
| 16 apr 2024 | 28,00 | 28,18 | 27,40 | 27,40 | 27,40 | 34.240 |
| 15 apr 2024 | 28,12 | 28,34 | 28,12 | 28,28 | 28,28 | 33.848 |
| 12 apr 2024 | 28,00 | 28,42 | 28,00 | 28,18 | 28,18 | 11.204 |
| 11 apr 2024 | 27,90 | 27,90 | 27,56 | 27,70 | 27,70 | 6.206 |
| 10 apr 2024 | 27,86 | 28,24 | 27,86 | 27,86 | 27,86 | 16.455 |
| 09 apr 2024 | 27,66 | 28,12 | 27,64 | 27,94 | 27,94 | 12.743 |
| 08 apr 2024 | 27,94 | 28,04 | 27,64 | 27,78 | 27,78 | 28.433 |
| 05 apr 2024 | 27,90 | 27,96 | 27,60 | 27,94 | 27,94 | 18.203 |
| 04 apr 2024 | 28,36 | 28,42 | 27,94 | 28,42 | 28,42 | 16.058 |
| 03 apr 2024 | 28,40 | 28,68 | 28,32 | 28,36 | 28,36 | 30.674 |
| 02 apr 2024 | 29,20 | 29,20 | 28,30 | 28,40 | 28,40 | 23.743 |
| 28 mar 2024 | 29,25 | 29,57 | 29,25 | 29,50 | 29,50 | 10.252 |
| 27 mar 2024 | 29,40 | 29,67 | 29,25 | 29,37 | 29,37 | 17.300 |
| 26 mar 2024 | 28,86 | 29,15 | 28,86 | 29,09 | 29,09 | 3.501 |
| 22 mar 2024 | 28,86 | 29,12 | 28,75 | 28,86 | 28,86 | 9.169 |
| 21 mar 2024 | 28,80 | 29,05 | 28,53 | 29,05 | 29,05 | 7.502 |
| 20 mar 2024 | 28,53 | 28,92 | 28,51 | 28,51 | 28,51 | 8.427 |
| 19 mar 2024 | 28,46 | 29,09 | 28,46 | 28,70 | 28,70 | 10.599 |
| 15 mar 2024 | 29,00 | 29,20 | 28,88 | 29,06 | 29,06 | 21.176 |
| 14 mar 2024 | 28,88 | 29,04 | 28,79 | 28,91 | 28,91 | 27.506 |
| 13 mar 2024 | 28,95 | 29,19 | 28,85 | 28,86 | 28,86 | 18.313 |
| 12 mar 2024 | 28,50 | 28,88 | 28,50 | 28,80 | 28,80 | 15.951 |
| 11 mar 2024 | 28,80 | 28,94 | 28,19 | 28,19 | 28,19 | 15.465 |
| 08 mar 2024 | 28,95 | 28,95 | 28,66 | 28,80 | 28,80 | 6.878 |
| 07 mar 2024 | 28,88 | 28,92 | 28,60 | 28,87 | 28,87 | 12.003 |
| 06 mar 2024 | 29,14 | 29,14 | 28,73 | 28,95 | 28,95 | 14.507 |
| 05 mar 2024 | 28,96 | 29,19 | 28,92 | 29,12 | 29,12 | 13.607 |
| 04 mar 2024 | 28,51 | 28,92 | 28,51 | 28,70 | 28,70 | 20.707 |
| 01 mar 2024 | 28,88 | 28,90 | 28,51 | 28,51 | 28,51 | 9.015 |
| 29 feb 2024 | 29,08 | 29,08 | 28,70 | 29,08 | 29,08 | 13.110 |
| 28 feb 2024 | 29,10 | 29,19 | 28,77 | 28,85 | 28,85 | 21.548 |
| 27 feb 2024 | 29,04 | 29,26 | 28,81 | 28,81 | 28,81 | 24.363 |
| 26 feb 2024 | 29,01 | 29,25 | 29,01 | 29,25 | 29,25 | 17.054 |
| 23 feb 2024 | 29,10 | 29,26 | 29,01 | 29,01 | 29,01 | 32.525 |
| 22 feb 2024 | 29,18 | 29,25 | 28,81 | 28,81 | 28,81 | 12.177 |
| 21 feb 2024 | 28,86 | 29,13 | 28,86 | 29,00 | 29,00 | 19.031 |
| 20 feb 2024 | 28,87 | 29,15 | 28,86 | 28,86 | 28,86 | 22.122 |
| 19 feb 2024 | 28,91 | 29,00 | 28,69 | 28,75 | 28,75 | 19.101 |
| 16 feb 2024 | 28,78 | 28,93 | 28,43 | 28,71 | 28,71 | 39.960 |
| 15 feb 2024 | 28,20 | 28,67 | 28,20 | 28,34 | 28,34 | 73.349 |
| 14 feb 2024 | 26,80 | 27,94 | 26,80 | 27,60 | 27,60 | 138.861 |
| 13 feb 2024 | 25,86 | 26,09 | 25,66 | 25,95 | 25,95 | 56.675 |
| 12 feb 2024 | 25,78 | 26,01 | 25,78 | 25,93 | 25,93 | 19.207 |
| 09 feb 2024 | 25,90 | 26,02 | 25,75 | 25,77 | 25,77 | 26.761 |
| 08 feb 2024 | 26,06 | 26,27 | 25,90 | 25,93 | 25,93 | 48.943 |
| 07 feb 2024 | 26,68 | 27,11 | 26,55 | 26,61 | 26,61 | 18.327 |
| 06 feb 2024 | 27,11 | 27,12 | 26,72 | 26,82 | 26,82 | 15.909 |
| 05 feb 2024 | 27,56 | 27,56 | 27,24 | 27,36 | 27,36 | 23.029 |
| 02 feb 2024 | 27,36 | 27,56 | 27,17 | 27,40 | 27,40 | 8.193 |
| 01 feb 2024 | 27,27 | 27,38 | 27,12 | 27,12 | 27,12 | 22.859 |
| 31 gen 2024 | 27,47 | 27,47 | 27,13 | 27,14 | 27,14 | 21.404 |
| 30 gen 2024 | 27,60 | 27,60 | 27,10 | 27,37 | 27,37 | 14.922 |
| 29 gen 2024 | 27,40 | 27,55 | 27,24 | 27,44 | 27,44 | 7.671 |
| 26 gen 2024 | 27,09 | 27,50 | 27,09 | 27,46 | 27,46 | 17.309 |
| 25 gen 2024 | 27,10 | 27,15 | 26,96 | 27,15 | 27,15 | 4.550 |
| 24 gen 2024 | 27,30 | 27,37 | 27,01 | 27,20 | 27,20 | 2.649 |
| 23 gen 2024 | 27,30 | 27,46 | 27,11 | 27,20 | 27,20 | 10.691 |
| 22 gen 2024 | 27,35 | 27,40 | 27,05 | 27,39 | 27,39 | 18.339 |
| 19 gen 2024 | 27,34 | 27,41 | 27,21 | 27,30 | 27,30 | 18.624 |
| 18 gen 2024 | 27,09 | 27,28 | 27,02 | 27,10 | 27,10 | 7.488 |
| 17 gen 2024 | 27,29 | 27,45 | 26,99 | 27,08 | 27,08 | 15.258 |
| 16 gen 2024 | 27,51 | 27,60 | 27,30 | 27,33 | 27,33 | 21.062 |
| 15 gen 2024 | 27,50 | 27,70 | 27,20 | 27,51 | 27,51 | 20.030 |
| 12 gen 2024 | 27,27 | 27,45 | 27,17 | 27,39 | 27,39 | 18.864 |
| 11 gen 2024 | 27,00 | 27,18 | 26,94 | 27,04 | 27,04 | 17.984 |
| 10 gen 2024 | 27,22 | 27,22 | 26,86 | 26,94 | 26,94 | 10.939 |
| 09 gen 2024 | 26,99 | 27,27 | 26,94 | 27,22 | 27,22 | 30.357 |
| 08 gen 2024 | 26,57 | 26,95 | 26,52 | 26,95 | 26,95 | 15.075 |
| 05 gen 2024 | 26,55 | 26,77 | 26,40 | 26,57 | 26,57 | 28.073 |
| 04 gen 2024 | 26,90 | 26,90 | 26,45 | 26,48 | 26,48 | 15.587 |
| 03 gen 2024 | 26,50 | 26,80 | 26,50 | 26,63 | 26,63 | 11.310 |
| 02 gen 2024 | 26,91 | 26,91 | 26,42 | 26,50 | 26,50 | 6.132 |
| 29 dic 2023 | 26,15 | 26,64 | 26,15 | 26,42 | 26,42 | 12.580 |
| 28 dic 2023 | 26,40 | 26,50 | 26,11 | 26,25 | 26,25 | 9.070 |
| 27 dic 2023 | 26,49 | 26,49 | 26,25 | 26,25 | 26,25 | 4.508 |
| 22 dic 2023 | 26,40 | 26,50 | 26,22 | 26,27 | 26,27 | 16.727 |
| 21 dic 2023 | 26,48 | 26,48 | 26,20 | 26,26 | 26,26 | 11.894 |
| 20 dic 2023 | 26,59 | 26,68 | 26,45 | 26,45 | 26,45 | 23.896 |
| 19 dic 2023 | 26,23 | 26,54 | 26,23 | 26,45 | 26,45 | 8.971 |
| 18 dic 2023 | 26,30 | 26,65 | 26,23 | 26,23 | 26,23 | 19.904 |
| 15 dic 2023 | 26,40 | 26,70 | 26,23 | 26,46 | 26,46 | 66.178 |
| 14 dic 2023 | 26,60 | 27,05 | 26,46 | 26,46 | 26,46 | 24.318 |
| 13 dic 2023 | 26,43 | 26,68 | 26,40 | 26,40 | 26,40 | 14.477 |
| 12 dic 2023 | 26,52 | 26,60 | 26,42 | 26,43 | 26,43 | 7.386 |
| 11 dic 2023 | 26,60 | 26,60 | 26,36 | 26,41 | 26,41 | 11.225 |
| 08 dic 2023 | 26,40 | 26,60 | 26,20 | 26,58 | 26,58 | 17.924 |
| 07 dic 2023 | 26,00 | 26,35 | 26,00 | 26,24 | 26,24 | 16.516 |
| 06 dic 2023 | 26,12 | 26,34 | 26,03 | 26,05 | 26,05 | 14.419 |
| 05 dic 2023 | 25,80 | 25,95 | 25,67 | 25,80 | 25,80 | 24.752 |
| 04 dic 2023 | 25,77 | 26,00 | 25,76 | 25,80 | 25,80 | 15.523 |
| 01 dic 2023 | 25,45 | 25,89 | 25,45 | 25,77 | 25,77 | 5.418 |
| 30 nov 2023 | 25,45 | 25,53 | 25,24 | 25,45 | 25,45 | 5.815 |
| 29 nov 2023 | 25,36 | 25,65 | 25,36 | 25,49 | 25,49 | 22.921 |
| 28 nov 2023 | 25,26 | 25,31 | 25,06 | 25,30 | 25,30 | 9.499 |
| 27 nov 2023 | 25,15 | 25,39 | 25,15 | 25,30 | 25,30 | 13.588 |
| 24 nov 2023 | 25,22 | 25,26 | 24,96 | 25,20 | 25,20 | 15.345 |
| 23 nov 2023 | 25,10 | 25,43 | 25,10 | 25,28 | 25,28 | 10.708 |
| 22 nov 2023 | 24,91 | 25,23 | 24,91 | 25,20 | 25,20 | 42.784 |
| 21 nov 2023 | 24,46 | 25,17 | 24,46 | 24,91 | 24,91 | 37.297 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.