Mercados españoles cerrados

Kering SA (0IIH.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
525,70-3,35 (-0,63%)
Al cierre: 08:01AM BST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024326,25333,90320,85329,27329,27562.704
02 may 2024323,92324,05318,55321,65321,655360
02 may 20249.5 Dividendo
01 may 2024330,00330,00330,00330,00320,503378
30 abr 2024336,52340,00328,75330,13320,6230.886
29 abr 2024340,35341,40335,40338,13328,39302.364
26 abr 2024330,00340,40325,30336,76327,07161.324
25 abr 2024330,00330,15323,05327,10317,681.487.765
24 abr 2024321,00349,95315,45325,91316,53728.128
23 abr 2024342,00353,80344,20350,17340,09521.475
22 abr 2024348,67350,65337,05347,00337,01454.568
19 abr 2024344,00342,55334,33339,03329,27613.228
18 abr 2024341,88343,05337,85340,43330,63305.072
17 abr 2024338,00345,00336,45341,45331,62241.373
16 abr 2024346,52350,55338,30339,75329,9795.853
15 abr 2024353,05358,00348,35352,25342,11101.947
12 abr 2024360,00360,35348,10350,59340,49204.030
11 abr 2024356,73359,50351,35357,05346,77187.588
10 abr 2024370,00369,60355,20357,57347,27111.124
09 abr 2024364,40368,70362,30365,75355,2274.165
08 abr 2024364,30366,40359,45361,50351,0998.320
05 abr 2024363,15373,00359,65363,77353,30246.815
04 abr 2024365,88370,05363,70368,44357,83119.561
03 abr 2024365,67368,70365,10366,49355,94107.069
02 abr 2024365,77368,80360,20366,52355,97322.576
28 mar 2024370,40372,50364,40366,40355,86316.755
27 mar 2024364,73368,05358,90366,64356,08196.751
26 mar 2024356,00365,05349,80363,17352,71374.160
25 mar 2024359,52361,35353,48354,39344,18460.603
22 mar 2024369,77371,90358,05359,00348,67561.236
21 mar 2024377,25381,35366,90371,99361,28156.215
20 mar 2024365,05395,00361,50369,59358,95356.867
19 mar 2024421,15426,20419,45425,91413,6549.360
18 mar 2024438,00428,75418,35422,63410,46118.742
15 mar 2024426,20430,00419,90426,07413,80196.775
14 mar 2024426,45438,45421,05434,06421,57125.603
13 mar 2024430,00428,75421,60423,68411,49143.848
12 mar 2024423,92426,45418,10421,79409,6460.154
11 mar 2024419,40420,17412,30416,71404,71118.560
08 mar 2024414,83418,20408,95415,40403,4562.241
07 mar 2024407,88412,40403,00410,24398,43341.293
06 mar 2024404,73415,85408,05412,73400,84116.846
05 mar 2024410,00418,25407,70409,75397,96104.682
04 mar 2024422,20439,00413,05415,53403,5761.425
01 mar 2024432,00428,00419,45423,61411,41148.284
29 feb 2024425,92431,90423,40425,05412,81268.054
28 feb 2024433,73436,80424,55425,94413,67189.649
27 feb 2024422,52436,75425,00433,35420,8764.247
26 feb 2024422,88428,25420,65427,61415,30204.202
23 feb 2024433,15438,05424,85425,71413,46100.892
22 feb 2024430,15438,35427,10434,35421,84146.215
21 feb 2024427,83432,05425,40429,96417,58179.259
20 feb 2024435,00428,85422,50428,10415,77193.314
19 feb 2024434,00430,70419,75427,75415,43113.243
16 feb 2024429,00436,25420,80428,79416,45198.927
15 feb 2024419,00427,00413,60424,97412,74243.647
14 feb 2024417,00417,70408,00415,94403,96159.076
13 feb 2024416,30416,30406,80408,56396,80146.505
12 feb 2024419,77420,20410,60413,58401,68231.603
09 feb 2024414,58419,35406,74413,24401,34243.506
08 feb 2024400,00415,75387,35400,28388,76279.683
07 feb 2024395,00394,00387,85390,25379,02112.156
06 feb 2024387,25391,70381,70390,69379,44243.569
05 feb 2024381,83386,70374,30378,91368,00139.222
02 feb 2024373,40384,25376,05380,08369,1444.700
01 feb 2024378,52385,55376,55378,85367,9461.700
31 ene 2024384,67385,90380,90381,19370,2172.611
30 ene 2024386,52387,50381,35383,71372,66145.752
29 ene 2024382,00386,00378,95384,93373,8574.273
26 ene 2024371,00389,75358,80371,55360,85328.190
25 ene 2024363,52366,95358,30360,24349,8783.476
24 ene 2024365,00369,65357,80365,73355,20219.231
23 ene 2024348,00361,05351,70360,00349,64111.814
22 ene 2024359,00359,95348,35353,38343,21375.305
19 ene 2024354,83357,30348,10350,47340,38365.186
18 ene 2024355,15362,00344,20353,79343,60182.031
17 ene 2024354,63360,90343,45346,05336,09145.686
16 ene 2024358,92362,15356,40359,00348,67112.629
15 ene 2024367,00371,20358,10362,40351,96137.212
15 ene 20244.5 Dividendo
12 ene 2024363,52373,40354,35365,63350,73177.159
11 ene 2024384,63386,16369,75378,59363,16103.036
10 ene 2024383,00386,35379,75380,93365,41131.131
09 ene 2024389,00390,95382,45385,74370,02304.443
08 ene 2024378,40385,47374,55382,56366,97333.698
05 ene 2024377,67380,00371,40378,34362,93442.005
04 ene 2024381,35396,02377,90379,35363,9089.233
03 ene 2024392,10394,15378,15380,59365,09148.160
02 ene 2024408,20405,00388,95393,13377,11111.854
29 dic 2023401,45402,45395,85399,46383,1840.317
28 dic 2023402,00405,55397,30399,04382,7939.212
27 dic 2023402,63402,82398,30399,93383,6329.945
22 dic 2023409,00404,10395,00397,81381,6037.133
21 dic 2023403,52408,90398,85401,20384,8688.581
20 dic 2023407,10409,45403,15406,37389,8199.717
19 dic 2023407,15409,90403,65406,48389,92366.632
18 dic 2023411,77420,40406,95409,79393,10124.121
15 dic 2023428,15428,70415,25417,64400,63268.858
14 dic 2023420,52429,95406,50427,06409,66571.439
13 dic 2023413,25413,00404,05409,57392,8973.651
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...