Italia markets closed

Papoutsanis S.A. (PAP.AT)

Athens - Athens Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,5300-0,0100 (-0,39%)
Alla chiusura: 03:41PM EEST
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 20242,55002,55002,53002,53002,53003.135
14 mag 20242,57002,57002,49002,54002,54004.184
13 mag 20242,61002,61002,55002,57002,57004.820
10 mag 20242,61002,63002,58002,61002,61004.200
09 mag 20242,62002,62002,61002,61002,61004.110
08 mag 20242,60002,66002,60002,62002,62006.030
02 mag 20242,63002,63002,63002,63002,63003.860
30 apr 20242,67002,67002,61002,62002,62003.865
29 apr 20242,60002,65002,60002,65002,65003.730
26 apr 20242,62002,62002,57002,61002,61005.502
25 apr 20242,59002,61002,59002,61002,61003.099
24 apr 20242,61002,61002,60002,61002,61004.908
23 apr 20242,62002,66002,61002,62002,62004.439
22 apr 20242,61002,61002,60002,60002,60004.144
19 apr 20242,56002,63002,51002,59002,59004.781
19 apr 20240.04 Dividendo
18 apr 20242,63002,69002,59002,60002,56008.053
17 apr 20242,58002,62002,51002,62002,579714.067
16 apr 20242,61002,62002,50002,59002,550212.473
15 apr 20242,56002,62002,38002,61002,569813.077
12 apr 20242,65002,66002,55002,56002,52064.878
11 apr 20242,62002,63002,61002,63002,58954.027
10 apr 20242,67002,68002,60002,61002,56984.331
09 apr 20242,68002,71002,65002,65002,60923.910
08 apr 20242,72002,73002,67002,67002,628996.315
05 apr 20242,56002,71002,53002,70002,658519.613
04 apr 20242,46002,60002,40002,59002,550265.509
03 apr 20242,46002,50002,41002,43002,392610.620
02 apr 20242,44002,45002,42002,45002,412312.426
28 mar 20242,38002,44002,37002,44002,402511.443
27 mar 20242,38002,38002,35002,38002,34347.919
26 mar 20242,32002,35002,29002,35002,313814.751
22 mar 20242,33002,33002,25002,30002,264632.618
21 mar 20242,26002,31002,26002,31002,27453.350
20 mar 20242,30002,30002,25002,26002,22524.509
19 mar 20242,34002,34002,27002,28002,24493.264
15 mar 20242,33002,34002,31002,33002,29423.712
14 mar 20242,42002,42002,29002,32002,28437.892
13 mar 20242,37002,39002,37002,39002,35323.875
12 mar 20242,30002,37002,30002,37002,33359.889
11 mar 20242,32002,38002,32002,33002,29423.870
08 mar 20242,38002,38002,31002,31002,27455.625
07 mar 20242,39002,42002,34002,37002,33356.829
06 mar 20242,40002,40002,37002,38002,34343.939
05 mar 20242,44002,44002,38002,40002,36313.114
04 mar 20242,44002,44002,40002,42002,38284.406
01 mar 20242,44002,44002,44002,44002,40253.340
29 feb 20242,45002,45002,42002,42002,38284.084
28 feb 20242,46002,46002,42002,43002,39264.880
27 feb 20242,46002,46002,44002,45002,41233.753
26 feb 20242,35002,47002,35002,46002,422211.183
23 feb 20242,41002,50002,41002,45002,412355.578
22 feb 20242,34002,44002,33002,41002,372913.763
21 feb 20242,34002,34002,24002,32002,28433.894
20 feb 20242,32002,35002,28002,32002,28434.649
19 feb 20242,30002,31002,30002,31002,27453.639
16 feb 20242,31002,31002,26002,30002,26463.704
15 feb 20242,31002,31002,28002,31002,27453.526
14 feb 20242,30002,31002,26002,31002,274527.177
13 feb 20242,31002,31002,28002,29002,25483.457
12 feb 20242,28002,31002,26002,31002,27453.560
09 feb 20242,30002,30002,26002,26002,22524.437
08 feb 20242,25002,28002,25002,28002,24494.785
07 feb 20242,31002,37002,24002,25002,21547.207
06 feb 20242,37002,37002,24002,28002,24494.436
05 feb 20242,38002,38002,34002,36002,32375.155
02 feb 20242,39002,39002,37002,38002,34344.332
01 feb 20242,28002,40002,25002,39002,353240.136
31 gen 20242,30002,30002,27002,28002,24492.894
30 gen 20242,28002,30002,28002,30002,26465.075
29 gen 20242,27002,30002,24002,27002,23517.356
26 gen 20242,35002,37002,27002,27002,23517.976
25 gen 20242,28002,35002,22002,35002,313814.577
24 gen 20242,25002,28002,23002,28002,24495.126
23 gen 20242,28002,28002,20002,21002,17605.680
22 gen 20242,28002,28002,26002,26002,22523.646
19 gen 20242,28002,28002,27002,28002,24493.644
18 gen 20242,28002,28002,27002,28002,24493.572
17 gen 20242,34002,34002,26002,28002,24494.252
16 gen 20242,32002,32002,30002,32002,28433.501
15 gen 20242,31002,32002,31002,32002,28433.850
12 gen 20242,31002,31002,28002,29002,25483.435
11 gen 20242,32002,32002,29002,30002,264612.025
10 gen 20242,32002,33002,30002,31002,27453.465
09 gen 20242,35002,35002,29002,30002,26464.000
08 gen 20242,34002,34002,28002,33002,29425.270
05 gen 20242,36002,37002,34002,36002,32374.191
04 gen 20242,32002,35002,31002,33002,29424.052
03 gen 20242,32002,32002,27002,30002,26463.945
02 gen 20242,32002,32002,30002,31002,27453.055
29 dic 20232,34002,36002,27002,29002,25484.904
28 dic 20232,32002,34002,32002,32002,28435.386
27 dic 20232,28002,32002,28002,32002,28433.710
22 dic 20232,30002,30002,28002,28002,24493.361
21 dic 20232,31002,31002,28002,31002,27453.637
20 dic 20232,29002,30002,29002,30002,26463.582
19 dic 20232,28002,29002,27002,29002,25483.235
18 dic 20232,28002,28002,27002,27002,23512.825
15 dic 20232,29002,29002,27002,27002,23513.350
14 dic 20232,29002,29002,26002,28002,24493.694
*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...