Datos Históricos Hellenic Telecommunicati... - HTO

HTO Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Ene 2020 13.51 -0.19 -1.39% 13.65 13.72 13.51 516,509
27 Ene 2020 13.70 -0.07 -0.51% 13.72 13.77 13.65 444,602
24 Ene 2020 13.77 -0.01 -0.07% 13.89 13.89 13.76 875,094
23 Ene 2020 13.78 -0.10 -0.72% 13.80 13.89 13.74 288,549
22 Ene 2020 13.88 0.16 1.17% 13.75 13.93 13.75 1,222,240
21 Ene 2020 13.72 -0.08 -0.58% 13.80 13.80 13.72 613,119
20 Ene 2020 13.80 0.02 0.15% 13.75 13.83 13.73 191,889
17 Ene 2020 13.78 -0.02 -0.14% 13.77 13.84 13.75 599,325
16 Ene 2020 13.80 0.10 0.73% 13.70 13.85 13.70 600,378
15 Ene 2020 13.70 -0.20 -1.44% 13.90 13.91 13.70 548,250
14 Ene 2020 13.90 0.28 2.06% 13.86 13.90 13.65 779,080
13 Ene 2020 13.62 -0.17 -1.23% 13.60 13.90 13.59 362,830
10 Ene 2020 13.79 -0.11 -0.79% 13.90 13.94 13.75 446,989
09 Ene 2020 13.90 -0.08 -0.57% 14.00 14.04 13.85 476,155
08 Ene 2020 13.98 -0.15 -1.06% 13.97 13.98 13.74 372,972
07 Ene 2020 14.13 0.00 +0.00% 14.03 14.15 14.03 0.00
07 Ene 2020 14.13 0.03 0.21% 14.03 14.15 14.03 830,719
06 Ene 2020 14.10 0.00 +0.00% 14.16 14.21 14.05 0.00
03 Ene 2020 14.10 -0.20 -1.4% 14.16 14.21 14.05 443,134
02 Ene 2020 14.30 0.04 0.28% 14.35 14.39 14.01 431,463
01 Ene 2020 14.26 0.00 +0.00% 14.25 14.34 14.21 0.00
31 Dic 2019 14.26 0.00 +0.00% 14.25 14.34 14.21 0.00
31 Dic 2019 14.26 0.01 0.07% 14.25 14.34 14.21 706,211
30 Dic 2019 14.25 -0.20 -1.38% 14.48 14.48 14.03 451,387
27 Dic 2019 14.45 0.20 1.4% 14.25 14.45 14.16 268,292
26 Dic 2019 14.25 0.00 +0.00% 13.79 14.25 13.63 0.00
25 Dic 2019 14.25 0.00 +0.00% 13.79 14.25 13.63 0.00
24 Dic 2019 14.25 0.00 +0.00% 13.79 14.25 13.63 0.00
23 Dic 2019 14.25 0.48 3.49% 13.79 14.25 13.63 357,663
20 Dic 2019 13.77 0.03 0.22% 13.75 13.81 13.60 865,381
19 Dic 2019 13.74 0.04 0.29% 13.70 13.75 13.49 441,695
18 Dic 2019 13.70 0.42 3.16% 13.28 13.70 13.21 2,019,873
17 Dic 2019 13.28 0.36 2.79% 12.92 13.30 12.92 1,468,226
16 Dic 2019 12.92 -0.08 -0.62% 13.00 13.15 12.92 728,236
13 Dic 2019 13.00 -0.21 -1.59% 13.33 13.33 12.98 1,370,180
12 Dic 2019 13.21 -0.13 -0.97% 13.45 13.45 13.16 812,189
11 Dic 2019 13.34 0.21 1.6% 13.13 13.46 13.12 871,048
10 Dic 2019 13.13 -0.18 -1.35% 13.21 13.34 13.10 322,784
09 Dic 2019 13.31 0.03 0.23% 13.26 13.39 13.16 293,628
06 Dic 2019 13.28 -0.19 -1.41% 13.47 13.48 13.25 372,853
05 Dic 2019 13.47 -0.08 -0.59% 13.44 13.53 13.35 409,242
04 Dic 2019 13.55 0.04 0.3% 13.48 13.56 13.36 517,786
03 Dic 2019 13.51 -0.05 -0.37% 13.56 13.68 13.26 602,910
02 Dic 2019 13.56 -0.08 -0.59% 13.56 13.78 13.56 263,596
29 Nov 2019 13.64 -0.09 -0.66% 13.63 13.78 13.61 616,153
28 Nov 2019 13.73 -0.04 -0.29% 13.72 13.77 13.62 288,906
27 Nov 2019 13.77 0.06 0.44% 13.71 13.82 13.71 546,743
26 Nov 2019 13.71 -0.24 -1.72% 13.90 13.90 13.71 1,313,132
25 Nov 2019 13.95 0.07 0.5% 13.80 13.95 13.80 599,544
22 Nov 2019 13.88 0.08 0.58% 13.80 13.94 13.79 532,376
21 Nov 2019 13.80 -0.12 -0.86% 13.94 13.94 13.76 617,032
20 Nov 2019 13.92 0.42 3.11% 13.46 13.99 13.46 1,927,082
19 Nov 2019 13.50 0.13 0.97% 13.40 13.52 13.37 1,461,249
18 Nov 2019 13.37 0.00 0.0% 13.40 13.48 13.36 669,995
15 Nov 2019 13.37 -0.08 -0.59% 13.45 13.50 13.37 580,281
14 Nov 2019 13.45 0.01 0.07% 13.44 13.52 13.38 435,287
13 Nov 2019 13.44 -0.01 -0.07% 13.37 13.44 13.32 535,193
12 Nov 2019 13.45 0.01 0.07% 13.40 13.49 13.35 1,098,993
11 Nov 2019 13.44 0.04 0.3% 13.40 13.60 13.38 398,628
08 Nov 2019 13.40 -0.07 -0.52% 13.33 13.51 13.33 216,071
07 Nov 2019 13.47 -0.08 -0.59% 13.48 13.55 13.38 639,518
06 Nov 2019 13.55 -0.09 -0.66% 13.54 13.60 13.43 792,536
05 Nov 2019 13.64 -0.06 -0.44% 13.64 13.68 13.49 787,294
04 Nov 2019 13.70 0.12 0.88% 13.60 13.70 13.54 447,824
01 Nov 2019 13.58 0.00 0.0% 13.52 13.64 13.46 250,812
31 Oct 2019 13.58 -0.02 -0.15% 13.51 13.58 13.48 471,575
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:20200129 19:47:25