La bourse est fermée

Ellaktor S.A. (ELLAKTOR.AT)

Athens - Athens Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,6000-0,0200 (-0,76 %)
À la clôture : 05:09PM EEST
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20242,62002,65002,60002,60002,6000249 516
30 avr. 20242,58502,64502,58502,62002,6200631 845
29 avr. 20242,63502,63502,56002,58502,5850196 323
26 avr. 20242,56002,65502,54502,62002,6200423 196
25 avr. 20242,59502,59502,54002,54002,5400262 405
24 avr. 20242,58002,60502,57002,59502,5950172 765
23 avr. 20242,60502,63002,55502,57002,5700259 251
22 avr. 20242,53502,61502,53502,60502,6050296 111
19 avr. 20242,52002,61002,52002,53502,5350511 465
18 avr. 20242,51002,53002,50002,52002,5200129 044
17 avr. 20242,50002,56502,49002,49502,4950159 641
16 avr. 20242,56002,56002,47502,49502,4950385 626
15 avr. 20242,43002,52002,38002,49002,4900364 528
12 avr. 20242,54002,59002,45002,45002,4500271 802
11 avr. 20242,57502,59502,54002,54002,5400217 818
10 avr. 20242,55002,59002,55002,57502,5750212 739
09 avr. 20242,55002,59002,52502,52502,5250200 756
08 avr. 20242,49002,57002,49002,53002,5300191 732
05 avr. 20242,49002,50502,44002,47502,4750114 407
04 avr. 20242,43002,53002,43002,52002,5200185 089
03 avr. 20242,46502,49002,41502,45002,4500233 545
02 avr. 20242,60502,65002,48002,48002,4800276 329
28 mars 20242,61502,65002,59002,63002,6300442 796
27 mars 20242,55002,64502,55002,64002,6400689 824
26 mars 20242,48002,61002,48002,55002,5500372 011
22 mars 20242,49502,52002,48502,48502,4850124 345
21 mars 20242,51002,53002,49002,51502,5150193 169
20 mars 20242,50502,53502,47002,47502,4750190 857
19 mars 20242,45002,55002,45002,50002,5000275 143
15 mars 20242,51002,55002,47002,47002,47001 085 044
14 mars 20242,52002,53502,48002,51002,5100177 855
13 mars 20242,52002,55502,48002,52002,5200148 442
12 mars 20242,55002,55502,50002,51002,5100192 827
11 mars 20242,60002,60002,50002,50002,5000259 209
08 mars 20242,65002,66002,61002,61002,6100158 401
07 mars 20242,64002,65502,62002,65502,6550196 254
06 mars 20242,67002,67502,63002,65502,6550133 625
05 mars 20242,65502,71502,65502,67002,670087 864
04 mars 20242,67502,71002,66002,66002,660095 589
01 mars 20242,68502,71502,67502,67502,675087 229
29 févr. 20242,70002,72002,68502,68502,6850156 777
28 févr. 20242,74002,75002,63502,72002,7200213 457
27 févr. 20242,70002,74002,68002,72002,7200173 403
26 févr. 20242,74502,74502,69002,74502,7450166 876
23 févr. 20242,69502,72502,62502,72502,7250180 204
22 févr. 20242,70002,74002,66002,70002,7000200 836
21 févr. 20242,72002,78002,70002,70002,7000170 718
20 févr. 20242,78002,80002,70502,73502,7350183 825
19 févr. 20242,67002,78002,67002,77002,7700263 829
16 févr. 20242,78502,82002,67002,67002,6700294 570
15 févr. 20242,78002,84002,73502,73502,7350600 918
14 févr. 20242,70002,75002,64002,75002,7500446 784
13 févr. 20242,58002,75002,57002,66002,6600643 586
12 févr. 20242,59002,60502,52002,56002,5600195 959
09 févr. 20242,66502,71502,59002,59002,5900210 729
08 févr. 20242,64502,68502,62002,66502,6650354 259
07 févr. 20242,66002,68002,56002,68002,6800406 838
06 févr. 20242,58002,69502,58002,66002,6600307 519
05 févr. 20242,52002,60502,52002,60002,6000282 705
02 févr. 20242,48002,52002,45502,52002,5200251 983
01 févr. 20242,45502,50002,43002,48002,4800209 901
31 janv. 20242,46002,54002,44502,47002,4700152 234
30 janv. 20242,43502,46502,42502,46002,4600151 911
29 janv. 20242,50002,51002,42002,44002,4400184 313
26 janv. 20242,45002,52002,45002,45002,4500167 137
25 janv. 20242,50002,53002,45002,45002,4500171 931
24 janv. 20242,52502,52502,48002,49002,4900198 449
23 janv. 20242,56002,57502,50002,50002,5000152 118
22 janv. 20242,56002,61002,53502,56002,5600194 800
19 janv. 20242,55002,61502,54502,56002,5600210 760
18 janv. 20242,54002,58002,52002,55002,5500164 862
17 janv. 20242,46002,56002,42002,55002,5500315 351
16 janv. 20242,52002,55002,46002,46002,4600170 209
15 janv. 20242,51002,59002,51002,55502,5550175 109
12 janv. 20242,65002,67002,52002,52002,5200450 503
11 janv. 20242,68002,73002,62002,62502,6250508 201
10 janv. 20242,67002,79502,64002,68002,6800807 548
09 janv. 20242,60502,71502,60502,68002,6800609 689
08 janv. 20242,68002,69502,62002,62502,6250155 099
05 janv. 20242,71002,77002,65002,65002,6500290 128
04 janv. 20242,60002,80002,56502,71002,7100395 813
03 janv. 20242,62002,62002,56502,56502,5650125 988
02 janv. 20242,55002,61002,52502,61002,6100119 625
29 déc. 20232,51002,57002,50002,55002,5500160 730
28 déc. 20232,58002,59002,50002,50002,5000135 821
27 déc. 20232,56002,61002,55002,55502,5550151 109
22 déc. 20232,56502,60002,53002,54502,5450126 899
21 déc. 20232,56002,67002,52002,57002,5700348 411
20 déc. 20232,49502,59002,47002,57502,5750295 769
19 déc. 20232,35002,49502,35002,49502,4950340 289
18 déc. 20232,43002,46502,34002,34502,3450380 562
15 déc. 20232,33002,43002,33002,43002,4300328 036
14 déc. 20232,36002,41002,33002,33002,3300157 007
13 déc. 20232,35002,39502,32502,37502,3750181 274
12 déc. 20232,36502,42002,35002,35002,3500156 519
11 déc. 20232,31002,42002,31002,36502,3650275 804
08 déc. 20232,19002,32002,19002,31002,3100212 226
07 déc. 20232,20002,25002,20002,21002,2100138 814
06 déc. 20232,19002,23502,18002,20502,2050133 927
05 déc. 20232,22502,22502,16002,19002,1900241 291
*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...