Italia markets closed

Ellaktor S.A. (ELLAKTOR.AT)

Athens - Athens Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,6000-0,0200 (-0,76%)
Alla chiusura: 05:09PM EEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20242,62002,65002,60002,60002,6000249.516
30 apr 20242,58502,64502,58502,62002,6200631.845
29 apr 20242,63502,63502,56002,58502,5850196.323
26 apr 20242,56002,65502,54502,62002,6200423.196
25 apr 20242,59502,59502,54002,54002,5400262.405
24 apr 20242,58002,60502,57002,59502,5950172.765
23 apr 20242,60502,63002,55502,57002,5700259.251
22 apr 20242,53502,61502,53502,60502,6050296.111
19 apr 20242,52002,61002,52002,53502,5350511.465
18 apr 20242,51002,53002,50002,52002,5200129.044
17 apr 20242,50002,56502,49002,49502,4950159.641
16 apr 20242,56002,56002,47502,49502,4950385.626
15 apr 20242,43002,52002,38002,49002,4900364.528
12 apr 20242,54002,59002,45002,45002,4500271.802
11 apr 20242,57502,59502,54002,54002,5400217.818
10 apr 20242,55002,59002,55002,57502,5750212.739
09 apr 20242,55002,59002,52502,52502,5250200.756
08 apr 20242,49002,57002,49002,53002,5300191.732
05 apr 20242,49002,50502,44002,47502,4750114.407
04 apr 20242,43002,53002,43002,52002,5200185.089
03 apr 20242,46502,49002,41502,45002,4500233.545
02 apr 20242,60502,65002,48002,48002,4800276.329
28 mar 20242,61502,65002,59002,63002,6300442.796
27 mar 20242,55002,64502,55002,64002,6400689.824
26 mar 20242,48002,61002,48002,55002,5500372.011
22 mar 20242,49502,52002,48502,48502,4850124.345
21 mar 20242,51002,53002,49002,51502,5150193.169
20 mar 20242,50502,53502,47002,47502,4750190.857
19 mar 20242,45002,55002,45002,50002,5000275.143
15 mar 20242,51002,55002,47002,47002,47001.085.044
14 mar 20242,52002,53502,48002,51002,5100177.855
13 mar 20242,52002,55502,48002,52002,5200148.442
12 mar 20242,55002,55502,50002,51002,5100192.827
11 mar 20242,60002,60002,50002,50002,5000259.209
08 mar 20242,65002,66002,61002,61002,6100158.401
07 mar 20242,64002,65502,62002,65502,6550196.254
06 mar 20242,67002,67502,63002,65502,6550133.625
05 mar 20242,65502,71502,65502,67002,670087.864
04 mar 20242,67502,71002,66002,66002,660095.589
01 mar 20242,68502,71502,67502,67502,675087.229
29 feb 20242,70002,72002,68502,68502,6850156.777
28 feb 20242,74002,75002,63502,72002,7200213.457
27 feb 20242,70002,74002,68002,72002,7200173.403
26 feb 20242,74502,74502,69002,74502,7450166.876
23 feb 20242,69502,72502,62502,72502,7250180.204
22 feb 20242,70002,74002,66002,70002,7000200.836
21 feb 20242,72002,78002,70002,70002,7000170.718
20 feb 20242,78002,80002,70502,73502,7350183.825
19 feb 20242,67002,78002,67002,77002,7700263.829
16 feb 20242,78502,82002,67002,67002,6700294.570
15 feb 20242,78002,84002,73502,73502,7350600.918
14 feb 20242,70002,75002,64002,75002,7500446.784
13 feb 20242,58002,75002,57002,66002,6600643.586
12 feb 20242,59002,60502,52002,56002,5600195.959
09 feb 20242,66502,71502,59002,59002,5900210.729
08 feb 20242,64502,68502,62002,66502,6650354.259
07 feb 20242,66002,68002,56002,68002,6800406.838
06 feb 20242,58002,69502,58002,66002,6600307.519
05 feb 20242,52002,60502,52002,60002,6000282.705
02 feb 20242,48002,52002,45502,52002,5200251.983
01 feb 20242,45502,50002,43002,48002,4800209.901
31 gen 20242,46002,54002,44502,47002,4700152.234
30 gen 20242,43502,46502,42502,46002,4600151.911
29 gen 20242,50002,51002,42002,44002,4400184.313
26 gen 20242,45002,52002,45002,45002,4500167.137
25 gen 20242,50002,53002,45002,45002,4500171.931
24 gen 20242,52502,52502,48002,49002,4900198.449
23 gen 20242,56002,57502,50002,50002,5000152.118
22 gen 20242,56002,61002,53502,56002,5600194.800
19 gen 20242,55002,61502,54502,56002,5600210.760
18 gen 20242,54002,58002,52002,55002,5500164.862
17 gen 20242,46002,56002,42002,55002,5500315.351
16 gen 20242,52002,55002,46002,46002,4600170.209
15 gen 20242,51002,59002,51002,55502,5550175.109
12 gen 20242,65002,67002,52002,52002,5200450.503
11 gen 20242,68002,73002,62002,62502,6250508.201
10 gen 20242,67002,79502,64002,68002,6800807.548
09 gen 20242,60502,71502,60502,68002,6800609.689
08 gen 20242,68002,69502,62002,62502,6250155.099
05 gen 20242,71002,77002,65002,65002,6500290.128
04 gen 20242,60002,80002,56502,71002,7100395.813
03 gen 20242,62002,62002,56502,56502,5650125.988
02 gen 20242,55002,61002,52502,61002,6100119.625
29 dic 20232,51002,57002,50002,55002,5500160.730
28 dic 20232,58002,59002,50002,50002,5000135.821
27 dic 20232,56002,61002,55002,55502,5550151.109
22 dic 20232,56502,60002,53002,54502,5450126.899
21 dic 20232,56002,67002,52002,57002,5700348.411
20 dic 20232,49502,59002,47002,57502,5750295.769
19 dic 20232,35002,49502,35002,49502,4950340.289
18 dic 20232,43002,46502,34002,34502,3450380.562
15 dic 20232,33002,43002,33002,43002,4300328.036
14 dic 20232,36002,41002,33002,33002,3300157.007
13 dic 20232,35002,39502,32502,37502,3750181.274
12 dic 20232,36502,42002,35002,35002,3500156.519
11 dic 20232,31002,42002,31002,36502,3650275.804
08 dic 20232,19002,32002,19002,31002,3100212.226
07 dic 20232,20002,25002,20002,21002,2100138.814
06 dic 20232,19002,23502,18002,20502,2050133.927
05 dic 20232,22502,22502,16002,19002,1900241.291
*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...