Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.468,27 +421,17 (+0,71%)
Hellenic Telecommunications Organization S.A. (HTO.AT)
Athens - Athens Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:18PM EEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 14,22 | 14,34 | 14,22 | 14,34 | 14,34 | 151.486 |
| 25 apr 2024 | 14,28 | 14,40 | 14,17 | 14,22 | 14,22 | 145.403 |
| 24 apr 2024 | 14,33 | 14,45 | 14,23 | 14,28 | 14,28 | 268.733 |
| 23 apr 2024 | 14,19 | 14,49 | 14,06 | 14,42 | 14,42 | 400.291 |
| 22 apr 2024 | 13,81 | 14,15 | 13,81 | 14,10 | 14,10 | 227.424 |
| 19 apr 2024 | 13,84 | 13,96 | 13,70 | 13,81 | 13,81 | 342.899 |
| 18 apr 2024 | 13,93 | 13,99 | 13,92 | 13,98 | 13,98 | 412.578 |
| 17 apr 2024 | 14,00 | 14,08 | 13,93 | 13,93 | 13,93 | 467.399 |
| 16 apr 2024 | 14,11 | 14,11 | 13,97 | 14,00 | 14,00 | 579.005 |
| 15 apr 2024 | 14,15 | 14,30 | 14,08 | 14,26 | 14,26 | 424.851 |
| 12 apr 2024 | 14,46 | 14,46 | 14,10 | 14,36 | 14,36 | 397.886 |
| 11 apr 2024 | 14,40 | 14,45 | 14,33 | 14,45 | 14,45 | 400.497 |
| 10 apr 2024 | 13,92 | 14,34 | 13,92 | 14,33 | 14,33 | 982.990 |
| 09 apr 2024 | 13,81 | 14,02 | 13,81 | 13,92 | 13,92 | 257.687 |
| 08 apr 2024 | 13,96 | 14,03 | 13,85 | 13,90 | 13,90 | 346.454 |
| 05 apr 2024 | 13,63 | 13,96 | 13,58 | 13,96 | 13,96 | 595.599 |
| 04 apr 2024 | 13,70 | 13,84 | 13,61 | 13,66 | 13,66 | 306.837 |
| 03 apr 2024 | 13,81 | 13,84 | 13,67 | 13,70 | 13,70 | 462.266 |
| 02 apr 2024 | 13,67 | 13,94 | 13,65 | 13,81 | 13,81 | 763.343 |
| 28 mar 2024 | 13,47 | 13,72 | 13,47 | 13,67 | 13,67 | 300.453 |
| 27 mar 2024 | 13,47 | 13,66 | 13,38 | 13,53 | 13,53 | 297.190 |
| 26 mar 2024 | 13,61 | 13,76 | 13,47 | 13,47 | 13,47 | 392.447 |
| 22 mar 2024 | 13,85 | 13,87 | 13,65 | 13,78 | 13,78 | 303.588 |
| 21 mar 2024 | 13,77 | 13,87 | 13,66 | 13,85 | 13,85 | 357.922 |
| 20 mar 2024 | 13,49 | 13,68 | 13,49 | 13,51 | 13,51 | 268.289 |
| 19 mar 2024 | 13,69 | 13,80 | 13,49 | 13,49 | 13,49 | 383.544 |
| 15 mar 2024 | 13,80 | 13,84 | 13,64 | 13,69 | 13,69 | 1.199.151 |
| 14 mar 2024 | 13,60 | 13,80 | 13,55 | 13,80 | 13,80 | 510.498 |
| 13 mar 2024 | 13,44 | 13,58 | 13,44 | 13,56 | 13,56 | 673.939 |
| 12 mar 2024 | 13,35 | 13,58 | 13,35 | 13,44 | 13,44 | 434.706 |
| 11 mar 2024 | 13,63 | 13,75 | 13,30 | 13,30 | 13,30 | 426.443 |
| 08 mar 2024 | 13,47 | 13,76 | 13,44 | 13,74 | 13,74 | 321.063 |
| 07 mar 2024 | 13,58 | 13,58 | 13,40 | 13,57 | 13,57 | 415.953 |
| 06 mar 2024 | 13,60 | 13,76 | 13,35 | 13,44 | 13,44 | 489.240 |
| 05 mar 2024 | 13,70 | 13,86 | 13,60 | 13,60 | 13,60 | 327.894 |
| 04 mar 2024 | 13,85 | 13,95 | 13,71 | 13,74 | 13,74 | 324.786 |
| 01 mar 2024 | 14,00 | 14,02 | 13,70 | 13,70 | 13,70 | 341.840 |
| 29 feb 2024 | 13,52 | 13,97 | 13,52 | 13,96 | 13,96 | 1.271.687 |
| 28 feb 2024 | 13,48 | 13,62 | 13,34 | 13,52 | 13,52 | 392.255 |
| 27 feb 2024 | 13,51 | 13,58 | 13,45 | 13,45 | 13,45 | 411.883 |
| 26 feb 2024 | 13,50 | 13,65 | 13,50 | 13,51 | 13,51 | 265.490 |
| 23 feb 2024 | 13,60 | 13,74 | 13,46 | 13,46 | 13,46 | 417.558 |
| 22 feb 2024 | 14,16 | 14,17 | 13,53 | 13,53 | 13,53 | 711.884 |
| 21 feb 2024 | 14,04 | 14,12 | 13,90 | 13,90 | 13,90 | 313.556 |
| 20 feb 2024 | 13,93 | 14,17 | 13,92 | 14,16 | 14,16 | 739.495 |
| 19 feb 2024 | 13,46 | 13,94 | 13,46 | 13,93 | 13,93 | 551.437 |
| 16 feb 2024 | 13,40 | 13,58 | 13,36 | 13,46 | 13,46 | 290.791 |
| 15 feb 2024 | 13,14 | 13,40 | 13,10 | 13,35 | 13,35 | 314.623 |
| 14 feb 2024 | 12,99 | 13,19 | 12,98 | 13,18 | 13,18 | 362.488 |
| 13 feb 2024 | 13,11 | 13,22 | 13,00 | 13,00 | 13,00 | 424.064 |
| 12 feb 2024 | 13,28 | 13,38 | 13,19 | 13,25 | 13,25 | 218.807 |
| 09 feb 2024 | 13,38 | 13,50 | 13,27 | 13,28 | 13,28 | 622.424 |
| 08 feb 2024 | 12,90 | 13,43 | 12,86 | 13,32 | 13,32 | 1.342.320 |
| 07 feb 2024 | 12,86 | 12,98 | 12,84 | 12,90 | 12,90 | 383.851 |
| 06 feb 2024 | 12,86 | 12,97 | 12,84 | 12,89 | 12,89 | 353.025 |
| 05 feb 2024 | 12,85 | 12,97 | 12,85 | 12,87 | 12,87 | 338.056 |
| 02 feb 2024 | 12,85 | 12,95 | 12,81 | 12,85 | 12,85 | 340.502 |
| 01 feb 2024 | 12,85 | 12,92 | 12,76 | 12,85 | 12,85 | 715.473 |
| 31 gen 2024 | 12,80 | 13,00 | 12,80 | 12,85 | 12,85 | 345.302 |
| 30 gen 2024 | 12,88 | 12,95 | 12,80 | 12,80 | 12,80 | 223.223 |
| 29 gen 2024 | 13,00 | 13,05 | 12,85 | 12,88 | 12,88 | 214.394 |
| 26 gen 2024 | 12,96 | 13,03 | 12,95 | 13,03 | 13,03 | 274.634 |
| 25 gen 2024 | 13,23 | 13,30 | 12,96 | 12,97 | 12,97 | 464.406 |
| 24 gen 2024 | 13,02 | 13,42 | 13,02 | 13,32 | 13,32 | 395.740 |
| 23 gen 2024 | 13,05 | 13,16 | 12,95 | 13,04 | 13,04 | 393.373 |
| 22 gen 2024 | 12,94 | 13,10 | 12,94 | 13,00 | 13,00 | 218.351 |
| 19 gen 2024 | 12,87 | 13,06 | 12,87 | 13,05 | 13,05 | 476.858 |
| 18 gen 2024 | 12,86 | 13,06 | 12,84 | 12,92 | 12,92 | 264.919 |
| 17 gen 2024 | 12,91 | 12,98 | 12,78 | 12,86 | 12,86 | 457.266 |
| 16 gen 2024 | 13,20 | 13,20 | 12,98 | 12,98 | 12,98 | 206.243 |
| 15 gen 2024 | 13,11 | 13,23 | 13,01 | 13,20 | 13,20 | 130.159 |
| 12 gen 2024 | 13,22 | 13,22 | 13,00 | 13,14 | 13,14 | 163.693 |
| 11 gen 2024 | 13,33 | 13,33 | 13,04 | 13,04 | 13,04 | 231.939 |
| 10 gen 2024 | 13,28 | 13,30 | 13,12 | 13,22 | 13,22 | 219.357 |
| 09 gen 2024 | 13,37 | 13,44 | 13,23 | 13,30 | 13,30 | 262.485 |
| 08 gen 2024 | 13,45 | 13,45 | 13,19 | 13,37 | 13,37 | 341.603 |
| 05 gen 2024 | 13,31 | 13,45 | 13,25 | 13,45 | 13,45 | 247.305 |
| 04 gen 2024 | 13,40 | 13,48 | 13,30 | 13,38 | 13,38 | 288.081 |
| 03 gen 2024 | 13,13 | 13,49 | 13,04 | 13,40 | 13,40 | 390.667 |
| 02 gen 2024 | 12,96 | 13,13 | 12,92 | 13,13 | 13,13 | 240.494 |
| 29 dic 2023 | 12,71 | 12,90 | 12,71 | 12,90 | 12,90 | 202.374 |
| 28 dic 2023 | 12,76 | 12,88 | 12,71 | 12,71 | 12,71 | 100.281 |
| 27 dic 2023 | 12,85 | 12,98 | 12,72 | 12,76 | 12,76 | 193.263 |
| 22 dic 2023 | 12,94 | 12,96 | 12,84 | 12,85 | 12,85 | 126.371 |
| 21 dic 2023 | 12,79 | 12,92 | 12,72 | 12,88 | 12,88 | 215.315 |
| 20 dic 2023 | 12,80 | 12,90 | 12,65 | 12,67 | 12,67 | 480.428 |
| 19 dic 2023 | 12,95 | 13,02 | 12,80 | 12,80 | 12,80 | 278.615 |
| 18 dic 2023 | 13,00 | 13,08 | 12,89 | 12,97 | 12,97 | 305.772 |
| 15 dic 2023 | 13,22 | 13,23 | 12,93 | 12,95 | 12,95 | 712.546 |
| 14 dic 2023 | 13,10 | 13,25 | 13,10 | 13,14 | 13,14 | 362.257 |
| 13 dic 2023 | 13,20 | 13,27 | 13,03 | 13,10 | 13,10 | 383.541 |
| 12 dic 2023 | 13,25 | 13,31 | 13,12 | 13,20 | 13,20 | 497.008 |
| 11 dic 2023 | 13,30 | 13,36 | 13,17 | 13,25 | 13,25 | 166.527 |
| 08 dic 2023 | 13,22 | 13,36 | 13,14 | 13,30 | 13,30 | 250.862 |
| 07 dic 2023 | 13,01 | 13,30 | 12,99 | 13,27 | 13,27 | 395.825 |
| 06 dic 2023 | 13,04 | 13,08 | 12,96 | 13,07 | 13,07 | 207.244 |
| 05 dic 2023 | 13,13 | 13,19 | 13,01 | 13,04 | 13,04 | 481.640 |
| 04 dic 2023 | 13,24 | 13,33 | 13,10 | 13,20 | 13,20 | 302.204 |
| 01 dic 2023 | 13,27 | 13,37 | 13,27 | 13,33 | 13,33 | 196.811 |
| 30 nov 2023 | 13,20 | 13,47 | 13,20 | 13,47 | 13,47 | 1.034.652 |
| *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.