Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.285,26 +336,88 (+0,54%)
Kintetsu Group Holdings Co.,Ltd. (KKI.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:06AM CEST
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 30 may 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 29 may 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 28 may 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 27 may 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 24 may 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 23 may 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 22 may 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 21 may 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 20 may 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 17 may 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 16 may 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 15 may 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 14 may 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 13 may 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 10 may 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 09 may 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 08 may 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 07 may 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 06 may 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 03 may 2024 | 23,80 | 24,80 | 23,80 | 24,80 | 24,80 | 50 |
| 02 may 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 30 abr 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 29 abr 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 26 abr 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 25 abr 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 24 abr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 23 abr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 22 abr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 19 abr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 18 abr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 17 abr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 16 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 15 abr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 12 abr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 11 abr 2024 | 26,60 | 27,20 | 26,60 | 27,20 | 27,20 | 2 |
| 10 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 09 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 08 abr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 05 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 04 abr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 03 abr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 02 abr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 28 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 28 mar 2024 | 50 Dividendo | |||||
| 27 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -22,40 | - |
| 26 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | -22,24 | - |
| 25 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -22,40 | - |
| 22 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -22,40 | - |
| 21 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | -22,24 | - |
| 20 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -22,40 | - |
| 19 mar 2024 | 28,00 | 28,00 | 28,00 | 28,00 | -22,72 | - |
| 18 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | -22,24 | - |
| 15 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -22,08 | - |
| 14 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -21,75 | - |
| 13 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -21,59 | - |
| 12 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -21,75 | - |
| 11 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -22,08 | - |
| 08 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | -22,24 | - |
| 07 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | -22,56 | - |
| 06 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -22,08 | - |
| 05 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | -22,24 | - |
| 04 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | -22,24 | - |
| 01 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -22,40 | - |
| 29 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -22,40 | - |
| 28 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -21,75 | - |
| 27 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -21,75 | - |
| 26 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -21,75 | - |
| 23 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -21,75 | - |
| 22 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -21,75 | - |
| 21 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -21,75 | - |
| 20 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | -21,91 | - |
| 19 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -21,75 | - |
| 16 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -21,43 | - |
| 15 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -21,43 | - |
| 14 feb 2024 | 27,40 | 27,40 | 27,40 | 27,40 | -22,24 | - |
| 13 feb 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -22,08 | - |
| 12 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -21,75 | - |
| 09 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -21,75 | - |
| 08 feb 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -22,08 | - |
| 07 feb 2024 | 27,40 | 27,40 | 27,40 | 27,40 | -22,24 | - |
| 06 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -22,40 | - |
| 05 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | -22,56 | - |
| 02 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | -22,56 | - |
| 01 feb 2024 | 28,00 | 28,00 | 28,00 | 28,00 | -22,72 | - |
| 31 ene 2024 | 27,80 | 27,80 | 27,80 | 27,80 | -22,56 | - |
| 30 ene 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -22,40 | - |
| 29 ene 2024 | 27,80 | 27,80 | 27,80 | 27,80 | -22,56 | - |
| 26 ene 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -22,40 | - |
| 25 ene 2024 | 27,80 | 27,80 | 27,80 | 27,80 | -22,56 | - |
| 24 ene 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -22,40 | - |
| 23 ene 2024 | 28,80 | 28,80 | 28,80 | 28,80 | -23,37 | - |
| 22 ene 2024 | 28,80 | 28,80 | 28,80 | 28,80 | -23,37 | - |
| 19 ene 2024 | 28,40 | 28,40 | 28,40 | 28,40 | -23,05 | - |
| 18 ene 2024 | 28,40 | 28,40 | 28,40 | 28,40 | -23,05 | - |
| 17 ene 2024 | 29,20 | 29,20 | 29,20 | 29,20 | -23,70 | - |
| 16 ene 2024 | 29,00 | 29,00 | 29,00 | 29,00 | -23,54 | - |
| 15 ene 2024 | 28,80 | 28,80 | 28,80 | 28,80 | -23,37 | - |
| 12 ene 2024 | 28,80 | 28,80 | 28,80 | 28,80 | -23,37 | - |
| 11 ene 2024 | 28,40 | 28,40 | 28,40 | 28,40 | -23,05 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.