La bourse ferme dans 3 h 26 min

Admie Holding S.A. (ADMIE.AT)

Athens - Athens Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,1900-0,0300 (-1,35 %)
À partir de 02:46PM EEST. Marché ouvert.
Durée:
29 mai 2023 - 29 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 20242,22002,22002,17002,19002,1900269 542
28 mai 20242,25002,25002,20002,22002,2200390 052
27 mai 20242,22502,27002,22502,23002,230069 289
24 mai 20242,26002,26002,22502,26002,2600188 811
23 mai 20242,28002,29502,24002,27502,2750184 245
22 mai 20242,29502,30002,26502,28002,2800558 123
21 mai 20242,24002,29502,21002,29502,2950318 564
20 mai 20242,21502,25002,20502,21502,2150119 248
17 mai 20242,24002,26002,22002,24002,2400172 464
16 mai 20242,21002,24002,20002,24002,2400254 053
15 mai 20242,21502,23002,20002,20002,2000268 168
14 mai 20242,21002,22002,19502,22002,2200183 354
13 mai 20242,22502,23502,20002,21002,2100176 299
10 mai 20242,20002,22502,19502,22502,2250252 741
09 mai 20242,24002,24002,19502,20002,2000242 682
08 mai 20242,21002,24002,20502,22502,2250125 392
02 mai 20242,23502,23502,20502,21002,210072 854
30 avr. 20242,19502,23502,19502,23502,2350195 052
29 avr. 20242,22002,22502,19502,22002,2200205 121
26 avr. 20242,21502,23002,20502,22002,2200129 904
25 avr. 20242,21002,23002,20002,20002,2000162 674
24 avr. 20242,25002,26502,23002,23002,2300143 394
23 avr. 20242,23002,25002,20002,25002,2500222 942
22 avr. 20242,24502,24502,20502,23002,2300230 838
19 avr. 20242,17502,25002,17502,22002,2200205 410
18 avr. 20242,20002,23502,19002,19002,1900546 173
17 avr. 20242,13002,21502,13002,19502,1950682 195
16 avr. 20242,10502,14002,08502,09002,0900310 643
15 avr. 20242,16002,18002,08002,15002,1500344 970
12 avr. 20242,20502,24002,15002,17502,1750217 418
11 avr. 20242,20502,23002,19502,20502,2050189 715
10 avr. 20242,24002,26002,21002,24002,2400140 242
09 avr. 20242,22002,25002,20502,22502,2250147 931
08 avr. 20242,18502,22502,18502,22502,2250217 746
05 avr. 20242,18002,22002,15002,19502,1950264 344
04 avr. 20242,20002,22502,18002,18502,1850192 120
03 avr. 20242,22002,23502,18502,20002,2000300 317
02 avr. 20242,26002,28002,20502,21002,2100273 113
28 mars 20242,26502,29002,24502,26502,2650218 350
27 mars 20242,29002,30002,27002,28502,2850201 298
26 mars 20242,29502,32002,28002,29002,2900167 364
22 mars 20242,34002,34002,30502,32002,3200114 462
21 mars 20242,30002,33002,30002,31502,3150257 530
20 mars 20242,29502,31502,28502,29002,2900172 394
19 mars 20242,32002,32002,27502,29502,2950138 942
15 mars 20242,23502,30002,23502,30002,3000262 256
14 mars 20242,26502,27002,23502,25002,2500299 415
13 mars 20242,24002,28002,24002,26502,2650294 378
12 mars 20242,24002,26002,21502,24002,2400386 573
11 mars 20242,30002,30502,24002,24002,2400392 414
08 mars 20242,31002,32002,28002,30002,3000270 456
07 mars 20242,31002,32502,29502,31002,3100333 994
06 mars 20242,32502,34002,31002,32002,3200169 932
05 mars 20242,33002,34002,31502,32502,3250142 455
04 mars 20242,33002,36502,33002,34002,3400131 700
01 mars 20242,34002,36502,32002,33002,3300188 914
29 févr. 20242,28502,31502,28002,28002,2800474 417
28 févr. 20242,30002,31002,25502,27502,2750362 019
27 févr. 20242,31502,32002,30002,30502,3050231 165
26 févr. 20242,31002,33502,31002,31502,3150104 218
23 févr. 20242,37502,37502,32502,32502,325089 512
22 févr. 20242,35002,39002,33502,35502,3550375 195
21 févr. 20242,38002,40502,33502,35002,3500570 092
20 févr. 20242,42002,42502,38502,41002,4100230 114
19 févr. 20242,35002,42002,33002,42002,4200346 809
16 févr. 20242,35002,38502,34502,35002,3500401 983
15 févr. 20242,32002,36502,31002,34002,3400314 400
14 févr. 20242,30002,32002,27002,29002,2900620 096
13 févr. 20242,35002,35002,28002,30002,3000546 303
12 févr. 20242,39502,40002,31502,33002,3300527 870
09 févr. 20242,37002,39002,34502,37502,3750726 023
08 févr. 20242,35502,37502,32002,37002,3700651 207
07 févr. 20242,31002,37002,28002,34002,3400751 732
06 févr. 20242,21002,34502,21002,31002,31001 099 561
05 févr. 20242,20002,23002,18502,23002,2300389 487
02 févr. 20242,21502,23002,19002,20002,2000334 517
01 févr. 20242,18002,21502,16502,19002,1900208 150
31 janv. 20242,13502,21002,13502,17502,1750423 876
30 janv. 20242,14002,15502,13502,13502,1350182 825
29 janv. 20242,14002,17502,12502,13002,1300406 298
26 janv. 20242,14002,16002,12002,14002,1400748 228
25 janv. 20242,17002,18502,15002,15002,1500268 627
24 janv. 20242,18002,21502,17002,18002,1800235 226
23 janv. 20242,21502,21502,16502,18002,1800106 002
22 janv. 20242,15502,20502,15502,20502,2050176 985
19 janv. 20242,17002,19502,15502,16002,1600166 301
18 janv. 20242,18502,18502,15002,15502,1550138 631
17 janv. 20242,17002,19002,14502,17502,1750179 844
16 janv. 20242,21002,21002,17002,18502,1850127 286
15 janv. 20242,21002,21002,18002,21002,2100121 179
12 janv. 20242,19502,23002,17502,19502,195095 013
11 janv. 20242,22002,26002,19502,19502,1950155 664
10 janv. 20242,24002,25502,20502,23002,2300165 727
09 janv. 20242,26002,28002,22502,22502,2250358 430
08 janv. 20242,21502,26502,19502,26002,2600316 056
05 janv. 20242,22502,24002,19002,21502,2150189 178
04 janv. 20242,21002,23502,20002,21502,2150193 396
03 janv. 20242,22002,24002,19002,23002,2300121 777
02 janv. 20242,22002,24502,19502,22502,2250201 180
29 déc. 20232,19002,22002,17002,22002,2200115 967
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...