Mercados españoles abiertos en 3 hrs 16 min
S&P 500
5.352,96 -1,07 (-0,02%) Nasdaq
17.173,12 -14,78 (-0,09%) NIKKEI 225
38.661,04 -42,47 (-0,11%) Dólar/Euro
1,0899 +0,0005 (+0,04%) Petróleo Brent
79,90 +0,03 (+0,04%) Bitcoin EUR
65.064,74 -184,09 (-0,28%)
Kawasaki Heavy Industries, Ltd. (KWHIF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 02:55PM EDT
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
| 05 jun 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
| 04 jun 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
| 03 jun 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
| 31 may 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
| 30 may 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
| 29 may 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
| 28 may 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
| 24 may 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | 10.000 |
| 23 may 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | 100 |
| 22 may 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 21 may 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 20 may 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 17 may 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | 36.000 |
| 16 may 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 15 may 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 14 may 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 13 may 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 10 may 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 09 may 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 08 may 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 07 may 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 06 may 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 03 may 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 02 may 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 01 may 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | 24.000 |
| 30 abr 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 29 abr 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 26 abr 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 25 abr 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 24 abr 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 23 abr 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 22 abr 2024 | 30,42 | 30,60 | 30,41 | 30,60 | 30,60 | 800 |
| 19 abr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
| 18 abr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
| 17 abr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
| 16 abr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
| 15 abr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
| 12 abr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
| 11 abr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
| 10 abr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
| 09 abr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
| 08 abr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
| 05 abr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
| 04 abr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | 100 |
| 03 abr 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
| 02 abr 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
| 01 abr 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
| 28 mar 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
| 28 mar 2024 | 0.132 Dividendo | |||||
| 27 mar 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,08 | - |
| 26 mar 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,08 | - |
| 25 mar 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,08 | - |
| 22 mar 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,08 | - |
| 21 mar 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,08 | - |
| 20 mar 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,08 | - |
| 19 mar 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,08 | - |
| 18 mar 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,08 | - |
| 15 mar 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,08 | - |
| 14 mar 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,08 | - |
| 13 mar 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,08 | - |
| 12 mar 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,08 | - |
| 11 mar 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,08 | - |
| 08 mar 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,08 | 200 |
| 07 mar 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 30,98 | - |
| 06 mar 2024 | 31,01 | 31,11 | 31,01 | 31,11 | 30,98 | 700 |
| 05 mar 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,76 | - |
| 04 mar 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,76 | 100 |
| 01 mar 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,76 | - |
| 29 feb 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,76 | - |
| 28 feb 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,76 | - |
| 27 feb 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,76 | - |
| 26 feb 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,76 | - |
| 23 feb 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,76 | - |
| 22 feb 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,76 | - |
| 21 feb 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,76 | - |
| 20 feb 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,76 | - |
| 16 feb 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,76 | - |
| 15 feb 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,76 | - |
| 14 feb 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,76 | - |
| 13 feb 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,76 | - |
| 12 feb 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,76 | - |
| 09 feb 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,76 | - |
| 08 feb 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,76 | - |
| 07 feb 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,76 | - |
| 06 feb 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,76 | - |
| 05 feb 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,76 | - |
| 02 feb 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,76 | - |
| 01 feb 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,76 | - |
| 31 ene 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,76 | - |
| 30 ene 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,76 | - |
| 29 ene 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,76 | - |
| 26 ene 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,76 | - |
| 25 ene 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,76 | - |
| 24 ene 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,76 | - |
| 23 ene 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,76 | - |
| 22 ene 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,76 | - |
| 19 ene 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,76 | - |
| 18 ene 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,76 | - |
| 17 ene 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,76 | - |
| *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.