Datos Históricos Hellenic Telecommunicati... - HTO

HTO Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
21 Oct 2019 13.53 13.65 0.12 +0.89% 13.48 13.65 506,440
18 Oct 2019 13.46 13.53 0.03 +0.22% 13.36 13.53 602,971
17 Oct 2019 13.45 13.5 0.08 +0.60% 13.34 13.5 720,864
16 Oct 2019 13.2 13.42 0.14 +1.05% 13.16 13.47 945,327
15 Oct 2019 13 13.28 0.24 +1.84% 13 13.28 1,044,411
14 Oct 2019 12.94 13.04 0.04 +0.31% 12.93 13.04 490,147
11 Oct 2019 12.96 13 0.10 +0.78% 12.96 13.09 723,215
10 Oct 2019 12.9 12.9 -0.1 -0.77% 12.9 13 703,734
09 Oct 2019 12.85 13 0.08 +0.62% 12.8 13 511,656
08 Oct 2019 12.75 12.92 0.20 +1.57% 12.66 12.92 477,704
07 Oct 2019 12.7 12.72 -0.03 -0.24% 12.65 12.74 292,942
04 Oct 2019 12.7 12.75 0.05 +0.39% 12.61 12.79 429,142
03 Oct 2019 12.55 12.7 -0.05 -0.39% 12.55 12.83 429,582
02 Oct 2019 12.65 12.75 0.00 +0.00% 12.59 12.84 1,523,405
01 Oct 2019 12.63 12.75 0.11 +0.87% 12.6 12.75 282,748
30 Sep 2019 12.75 12.64 -0.17 -1.33% 12.64 12.89 536,794
27 Sep 2019 12.71 12.81 0.01 +0.08% 12.69 12.92 611,079
26 Sep 2019 12.63 12.8 0.10 +0.79% 12.62 12.88 445,571
25 Sep 2019 12.64 12.7 -0.04 -0.31% 12.53 12.73 554,122
24 Sep 2019 12.68 12.74 0.01 +0.08% 12.62 12.76 529,343
23 Sep 2019 12.85 12.73 -0.12 -0.93% 12.61 12.85 390,962
20 Sep 2019 12.67 12.85 0.00 +0.00% 12.65 12.85 0
20 Sep 2019 12.67 12.85 0.10 +0.78% 12.65 12.85 983,161
19 Sep 2019 12.77 12.75 -0.02 -0.16% 12.59 12.77 785,378
18 Sep 2019 12.68 12.77 0.09 +0.71% 12.53 12.79 754,139
17 Sep 2019 12.5 12.68 0.10 +0.79% 12.46 12.68 693,674
16 Sep 2019 12.39 12.58 0.22 +1.78% 12.33 12.58 758,935
13 Sep 2019 12.3 12.36 0.06 +0.49% 12.23 12.38 363,796
12 Sep 2019 12.23 12.3 -0.05 -0.4% 12.22 12.42 678,830
11 Sep 2019 12.25 12.35 0.10 +0.82% 12.08 12.35 525,068
10 Sep 2019 12.25 12.25 -0.02 -0.16% 12.14 12.33 527,037
09 Sep 2019 12.43 12.27 -0.06 -0.49% 12.24 12.43 413,560
06 Sep 2019 12.34 12.33 -0.11 -0.88% 12.15 12.46 458,801
05 Sep 2019 12 12.44 0.44 +3.67% 12 12.5 952,958
04 Sep 2019 11.96 12 0.09 +0.76% 11.74 12 1,422,992
03 Sep 2019 12.01 11.91 -0.13 -1.08% 11.91 12.05 838,469
02 Sep 2019 12.1 12.04 -0.1 -0.82% 12.03 12.12 183,851
30 Ago 2019 12.12 12.14 0.02 +0.17% 12.08 12.18 1,116,792
29 Ago 2019 12 12.12 0.12 +1.00% 11.97 12.13 1,378,167
28 Ago 2019 11.91 12 0.05 +0.42% 11.91 12.02 766,823
27 Ago 2019 12.02 11.95 0.02 +0.17% 11.75 12.02 1,466,117
26 Ago 2019 11.94 11.93 -0.12 -1% 11.91 12.04 233,688
23 Ago 2019 11.98 12.05 0.05 +0.42% 11.98 12.06 480,153
22 Ago 2019 12 12 0.00 +0.00% 11.96 12.04 544,014
21 Ago 2019 12.12 12 -0.09 -0.74% 11.97 12.13 565,430
20 Ago 2019 12.02 12.09 0.07 +0.58% 11.94 12.14 621,586
19 Ago 2019 12.02 12.02 0.12 +1.01% 11.93 12.16 846,073
16 Ago 2019 11.9 11.9 0.00 +0.00% 11.9 12.08 888,396
15 Ago 2019 12.04 11.9 0.00 +0.00% 11.88 12.2 0
14 Ago 2019 12.04 11.9 -0.12 -1% 11.88 12.2 675,612
13 Ago 2019 12.12 12.02 -0.18 -1.48% 11.97 12.37 550,938
12 Ago 2019 12.19 12.2 0.01 +0.08% 12.08 12.77 504,697
09 Ago 2019 12.4 12.19 -0.16 -1.3% 12.19 12.46 565,482
08 Ago 2019 12.23 12.35 0.12 +0.98% 12.23 12.55 1,118,122
07 Ago 2019 12.3 12.23 -0.07 -0.57% 12.22 12.49 563,656
06 Ago 2019 12.25 12.3 0.02 +0.16% 12.19 12.49 471,485
05 Ago 2019 12.21 12.28 0.03 +0.24% 12.21 12.49 724,590
02 Ago 2019 12.24 12.25 -0.06 -0.49% 12.24 12.49 317,708
01 Ago 2019 12.35 12.31 -0.13 -1.05% 12.31 12.45 169,477
31 Jul 2019 12.43 12.44 0.14 +1.14% 12.38 12.54 380,163
30 Jul 2019 12.44 12.3 -0.09 -0.73% 12.3 12.45 179,233
29 Jul 2019 12.36 12.39 -0.05 -0.4% 12.36 12.45 251,727
26 Jul 2019 12.4 12.44 0.00 +0.00% 12.4 12.45 0
26 Jul 2019 12.4 12.44 0.03 +0.24% 12.4 12.45 264,522
25 Jul 2019 12.49 12.41 -0.03 -0.24% 12.37 12.49 451,655
24 Jul 2019 12.3 12.44 0.14 +1.14% 12.3 12.5 220,869
Su Consulta Reciente
ASE
HTO
Hellenic T..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20191022 08:22:50