La bourse ferme dans 3 h 30 min

Papoutsanis S.A. (PAP.AT)

Athens - Athens Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,3900-0,0100 (-0,42 %)
À partir de 01:54PM 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 20242,40002,40002,35002,39002,39002 300
28 mai 20242,50002,53002,39002,40002,40007 414
27 mai 20242,53002,53002,51002,51002,51002 462
24 mai 20242,50002,50002,49002,49002,49003 891
23 mai 20242,47002,49002,47002,49002,49002 970
22 mai 20242,49002,50002,47002,47002,47009 229
21 mai 20242,54002,54002,49002,49002,490011 050
20 mai 20242,52002,53002,52002,52002,52003 265
17 mai 20242,55002,55002,50002,52002,52002 881
16 mai 20242,53002,56002,53002,55002,55007 534
15 mai 20242,55002,55002,53002,53002,53003 135
14 mai 20242,57002,57002,49002,54002,54004 184
13 mai 20242,61002,61002,55002,57002,57004 820
10 mai 20242,61002,63002,58002,61002,61004 200
09 mai 20242,62002,62002,61002,61002,61004 110
08 mai 20242,60002,66002,60002,62002,62006 030
02 mai 20242,63002,63002,63002,63002,63003 860
30 avr. 20242,67002,67002,61002,62002,62003 865
29 avr. 20242,60002,65002,60002,65002,65003 730
26 avr. 20242,62002,62002,57002,61002,61005 502
25 avr. 20242,59002,61002,59002,61002,61003 099
24 avr. 20242,61002,61002,60002,61002,61004 908
23 avr. 20242,62002,66002,61002,62002,62004 439
22 avr. 20242,61002,61002,60002,60002,60004 144
19 avr. 20242,56002,63002,51002,59002,59004 781
19 avr. 20240.04 Dividende
18 avr. 20242,63002,69002,59002,60002,56008 053
17 avr. 20242,58002,62002,51002,62002,579714 067
16 avr. 20242,61002,62002,50002,59002,550212 473
15 avr. 20242,56002,62002,38002,61002,569813 077
12 avr. 20242,65002,66002,55002,56002,52064 878
11 avr. 20242,62002,63002,61002,63002,58954 027
10 avr. 20242,67002,68002,60002,61002,56984 331
09 avr. 20242,68002,71002,65002,65002,60923 910
08 avr. 20242,72002,73002,67002,67002,628996 315
05 avr. 20242,56002,71002,53002,70002,658519 613
04 avr. 20242,46002,60002,40002,59002,550265 509
03 avr. 20242,46002,50002,41002,43002,392610 620
02 avr. 20242,44002,45002,42002,45002,412312 426
28 mars 20242,38002,44002,37002,44002,402511 443
27 mars 20242,38002,38002,35002,38002,34347 919
26 mars 20242,32002,35002,29002,35002,313814 751
22 mars 20242,33002,33002,25002,30002,264632 618
21 mars 20242,26002,31002,26002,31002,27453 350
20 mars 20242,30002,30002,25002,26002,22524 509
19 mars 20242,34002,34002,27002,28002,24493 264
15 mars 20242,33002,34002,31002,33002,29423 712
14 mars 20242,42002,42002,29002,32002,28437 892
13 mars 20242,37002,39002,37002,39002,35323 875
12 mars 20242,30002,37002,30002,37002,33359 889
11 mars 20242,32002,38002,32002,33002,29423 870
08 mars 20242,38002,38002,31002,31002,27455 625
07 mars 20242,39002,42002,34002,37002,33356 829
06 mars 20242,40002,40002,37002,38002,34343 939
05 mars 20242,44002,44002,38002,40002,36313 114
04 mars 20242,44002,44002,40002,42002,38284 406
01 mars 20242,44002,44002,44002,44002,40253 340
29 févr. 20242,45002,45002,42002,42002,38284 084
28 févr. 20242,46002,46002,42002,43002,39264 880
27 févr. 20242,46002,46002,44002,45002,41233 753
26 févr. 20242,35002,47002,35002,46002,422211 183
23 févr. 20242,41002,50002,41002,45002,412355 578
22 févr. 20242,34002,44002,33002,41002,372913 763
21 févr. 20242,34002,34002,24002,32002,28433 894
20 févr. 20242,32002,35002,28002,32002,28434 649
19 févr. 20242,30002,31002,30002,31002,27453 639
16 févr. 20242,31002,31002,26002,30002,26463 704
15 févr. 20242,31002,31002,28002,31002,27453 526
14 févr. 20242,30002,31002,26002,31002,274527 177
13 févr. 20242,31002,31002,28002,29002,25483 457
12 févr. 20242,28002,31002,26002,31002,27453 560
09 févr. 20242,30002,30002,26002,26002,22524 437
08 févr. 20242,25002,28002,25002,28002,24494 785
07 févr. 20242,31002,37002,24002,25002,21547 207
06 févr. 20242,37002,37002,24002,28002,24494 436
05 févr. 20242,38002,38002,34002,36002,32375 155
02 févr. 20242,39002,39002,37002,38002,34344 332
01 févr. 20242,28002,40002,25002,39002,353240 136
31 janv. 20242,30002,30002,27002,28002,24492 894
30 janv. 20242,28002,30002,28002,30002,26465 075
29 janv. 20242,27002,30002,24002,27002,23517 356
26 janv. 20242,35002,37002,27002,27002,23517 976
25 janv. 20242,28002,35002,22002,35002,313814 577
24 janv. 20242,25002,28002,23002,28002,24495 126
23 janv. 20242,28002,28002,20002,21002,17605 680
22 janv. 20242,28002,28002,26002,26002,22523 646
19 janv. 20242,28002,28002,27002,28002,24493 644
18 janv. 20242,28002,28002,27002,28002,24493 572
17 janv. 20242,34002,34002,26002,28002,24494 252
16 janv. 20242,32002,32002,30002,32002,28433 501
15 janv. 20242,31002,32002,31002,32002,28433 850
12 janv. 20242,31002,31002,28002,29002,25483 435
11 janv. 20242,32002,32002,29002,30002,264612 025
10 janv. 20242,32002,33002,30002,31002,27453 465
09 janv. 20242,35002,35002,29002,30002,26464 000
08 janv. 20242,34002,34002,28002,33002,29425 270
05 janv. 20242,36002,37002,34002,36002,32374 191
04 janv. 20242,32002,35002,31002,33002,29424 052
03 janv. 20242,32002,32002,27002,30002,26463 945
02 janv. 20242,32002,32002,30002,31002,27453 055
*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...