Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.545,12 +745,41 (+1,31%)
Kohl's Corporation (0JRL.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 07:13PM BST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 23,05 | 23,27 | 22,66 | 22,70 | 22,70 | 855 |
| 27 jun 2024 | 22,82 | 23,34 | 22,74 | 23,27 | 23,27 | 13.012 |
| 26 jun 2024 | 23,94 | 23,94 | 23,19 | 23,19 | 23,19 | 2540 |
| 25 jun 2024 | 24,50 | 24,77 | 24,02 | 24,02 | 24,02 | 305.918 |
| 24 jun 2024 | 22,74 | 24,40 | 22,74 | 24,30 | 24,30 | 29.782 |
| 21 jun 2024 | 22,28 | 22,59 | 22,24 | 22,44 | 22,44 | 170 |
| 20 jun 2024 | 21,36 | 22,47 | 21,26 | 22,26 | 22,26 | 3577 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 21,48 | 21,52 | 21,30 | 21,30 | 21,30 | 66 |
| 17 jun 2024 | 21,60 | 21,64 | 20,90 | 21,60 | 21,60 | 8797 |
| 14 jun 2024 | 22,39 | 22,43 | 21,69 | 21,77 | 21,77 | 1944 |
| 13 jun 2024 | 22,49 | 22,49 | 22,14 | 22,14 | 22,14 | 915 |
| 12 jun 2024 | 22,98 | 23,31 | 22,82 | 23,00 | 23,00 | 2951 |
| 12 jun 2024 | 0.5 Dividendo | |||||
| 11 jun 2024 | 22,96 | 22,96 | 22,55 | 22,83 | 22,33 | 3573 |
| 10 jun 2024 | 22,57 | 22,73 | 22,38 | 22,71 | 22,21 | 284 |
| 07 jun 2024 | 22,06 | 22,76 | 22,06 | 22,60 | 22,11 | 6024 |
| 06 jun 2024 | 22,49 | 22,73 | 22,14 | 22,46 | 21,97 | 2508 |
| 05 jun 2024 | 22,56 | 22,56 | 21,94 | 22,18 | 21,69 | 1599 |
| 04 jun 2024 | 23,56 | 23,76 | 22,62 | 22,83 | 22,33 | 5564 |
| 03 jun 2024 | 23,20 | 24,34 | 22,95 | 24,31 | 23,77 | 9564 |
| 31 may 2024 | 21,16 | 23,14 | 21,07 | 23,14 | 22,63 | 23.362 |
| 30 may 2024 | 21,06 | 21,29 | 19,61 | 20,78 | 20,32 | 81.694 |
| 29 may 2024 | 26,67 | 27,58 | 26,67 | 27,54 | 26,94 | 2061 |
| 28 may 2024 | 26,55 | 27,27 | 26,55 | 27,27 | 26,67 | 381 |
| 24 may 2024 | 26,45 | 26,53 | 26,23 | 26,51 | 25,93 | 438 |
| 23 may 2024 | 25,27 | 26,28 | 25,25 | 26,20 | 25,63 | 5965 |
| 22 may 2024 | 25,48 | 25,97 | 25,48 | 25,57 | 25,01 | 21.654 |
| 21 may 2024 | 26,36 | 26,50 | 25,93 | 26,10 | 25,53 | 79 |
| 20 may 2024 | 25,93 | 26,29 | 25,83 | 26,25 | 25,68 | 1531 |
| 17 may 2024 | 25,19 | 25,67 | 25,19 | 25,60 | 25,04 | 218 |
| 16 may 2024 | 25,60 | 25,76 | 25,25 | 25,33 | 24,78 | 279 |
| 15 may 2024 | 26,99 | 27,13 | 25,89 | 25,97 | 25,40 | 985 |
| 14 may 2024 | 27,23 | 28,15 | 26,47 | 26,70 | 26,12 | 3076 |
| 13 may 2024 | 25,54 | 26,87 | 24,73 | 25,67 | 25,10 | 6301 |
| 10 may 2024 | 24,04 | 24,22 | 23,95 | 23,95 | 23,43 | 1993 |
| 09 may 2024 | 23,88 | 24,26 | 23,81 | 23,89 | 23,37 | 305.887 |
| 08 may 2024 | 23,75 | 23,75 | 23,48 | 23,59 | 23,07 | 1887 |
| 07 may 2024 | 24,75 | 24,88 | 24,23 | 24,23 | 23,69 | 2506 |
| 03 may 2024 | 25,20 | 25,34 | 25,12 | 25,25 | 24,70 | 216 |
| 02 may 2024 | 24,16 | 24,35 | 24,16 | 24,16 | 23,63 | 608 |
| 01 may 2024 | 23,83 | 24,02 | 23,57 | 23,57 | 23,05 | 1432 |
| 30 abr 2024 | 23,84 | 24,14 | 23,76 | 23,88 | 23,36 | 3284 |
| 29 abr 2024 | 24,74 | 24,74 | 24,34 | 24,34 | 23,81 | 482 |
| 26 abr 2024 | 24,58 | 24,85 | 24,57 | 24,57 | 24,03 | 56 |
| 25 abr 2024 | 23,93 | 24,12 | 23,48 | 24,09 | 23,56 | 3423 |
| 24 abr 2024 | 25,34 | 25,38 | 24,59 | 24,60 | 24,06 | 1994 |
| 23 abr 2024 | 24,70 | 25,78 | 24,63 | 25,22 | 24,67 | 1833 |
| 22 abr 2024 | 23,58 | 24,78 | 23,44 | 24,77 | 24,23 | 3456 |
| 19 abr 2024 | 22,67 | 23,22 | 22,64 | 23,18 | 22,68 | 353 |
| 18 abr 2024 | 21,78 | 22,58 | 21,47 | 22,58 | 22,09 | 8160 |
| 17 abr 2024 | 22,34 | 22,34 | 21,60 | 21,66 | 21,18 | 402 |
| 16 abr 2024 | 22,06 | 22,32 | 21,86 | 22,04 | 21,56 | 1261 |
| 15 abr 2024 | 23,08 | 23,08 | 22,09 | 22,19 | 21,70 | 18.545 |
| 12 abr 2024 | 23,17 | 23,36 | 22,86 | 23,10 | 22,59 | 9333 |
| 11 abr 2024 | 23,48 | 23,50 | 22,67 | 23,32 | 22,81 | 5599 |
| 10 abr 2024 | 24,07 | 24,15 | 23,23 | 23,30 | 22,79 | 10.734 |
| 09 abr 2024 | 24,85 | 25,26 | 24,66 | 24,78 | 24,24 | 2697 |
| 08 abr 2024 | 25,28 | 25,56 | 24,81 | 25,37 | 24,81 | 538 |
| 05 abr 2024 | 25,50 | 25,66 | 25,50 | 25,50 | 24,95 | 56 |
| 04 abr 2024 | 27,08 | 27,27 | 26,08 | 26,08 | 25,50 | 1421 |
| 03 abr 2024 | 27,62 | 27,80 | 26,81 | 27,26 | 26,67 | 1044 |
| 02 abr 2024 | 28,40 | 28,40 | 27,11 | 27,34 | 26,74 | 1990 |
| 28 mar 2024 | 28,31 | 29,40 | 28,24 | 29,03 | 28,40 | 5335 |
| 27 mar 2024 | 26,68 | 28,13 | 26,68 | 28,00 | 27,39 | 1349 |
| 26 mar 2024 | 26,46 | 26,62 | 26,36 | 26,50 | 25,91 | 51 |
| 25 mar 2024 | 26,69 | 26,96 | 26,35 | 26,43 | 25,85 | 2099 |
| 22 mar 2024 | 27,18 | 27,49 | 26,56 | 26,56 | 25,98 | 3247 |
| 21 mar 2024 | 26,23 | 27,75 | 26,19 | 27,75 | 27,14 | 2541 |
| 20 mar 2024 | 25,24 | 25,98 | 25,24 | 25,98 | 25,41 | 801 |
| 19 mar 2024 | 24,98 | 25,49 | 24,57 | 25,29 | 24,74 | 1409 |
| 19 mar 2024 | 0.5 Dividendo | |||||
| 18 mar 2024 | 24,99 | 25,04 | 24,47 | 25,01 | 23,97 | 3912 |
| 15 mar 2024 | 25,28 | 25,28 | 24,76 | 24,83 | 23,80 | 318 |
| 14 mar 2024 | 25,75 | 25,75 | 24,91 | 24,91 | 23,88 | 5970 |
| 13 mar 2024 | 25,91 | 26,11 | 25,37 | 25,53 | 24,47 | 1891 |
| 12 mar 2024 | 26,09 | 27,94 | 25,87 | 25,87 | 24,80 | 7206 |
| 11 mar 2024 | 27,05 | 27,43 | 26,47 | 27,28 | 26,15 | 1477 |
| 08 mar 2024 | 27,26 | 27,44 | 26,79 | 26,79 | 25,68 | 419 |
| 07 mar 2024 | 27,48 | 27,51 | 26,67 | 26,72 | 25,61 | 570 |
| 06 mar 2024 | 27,26 | 27,80 | 26,60 | 26,60 | 25,50 | 81.124 |
| 05 mar 2024 | 27,16 | 28,53 | 27,10 | 28,37 | 27,19 | 928 |
| 04 mar 2024 | 28,73 | 28,92 | 27,99 | 28,02 | 26,86 | 2602 |
| 01 mar 2024 | 27,90 | 28,09 | 27,34 | 27,54 | 26,40 | 117 |
| 29 feb 2024 | 28,43 | 28,45 | 27,20 | 27,37 | 26,24 | 2406 |
| 28 feb 2024 | 28,25 | 28,64 | 27,95 | 28,32 | 27,14 | 1159 |
| 27 feb 2024 | 27,48 | 28,72 | 27,48 | 28,29 | 27,12 | 604.128 |
| 26 feb 2024 | 27,45 | 28,16 | 27,36 | 27,51 | 26,37 | 3227 |
| 23 feb 2024 | 27,32 | 27,71 | 27,08 | 27,71 | 26,56 | 912 |
| 22 feb 2024 | 27,65 | 27,77 | 27,58 | 27,58 | 26,44 | 1307 |
| 21 feb 2024 | 27,80 | 27,80 | 27,21 | 27,43 | 26,29 | 699 |
| 20 feb 2024 | 27,07 | 27,76 | 26,94 | 27,76 | 26,61 | 908 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 27,77 | 28,26 | 27,46 | 27,76 | 26,61 | 735 |
| 15 feb 2024 | 27,68 | 28,61 | 27,66 | 28,24 | 27,07 | 87 |
| 14 feb 2024 | 26,44 | 26,84 | 26,34 | 26,34 | 25,25 | 3351 |
| 13 feb 2024 | 26,26 | 26,62 | 25,37 | 26,30 | 25,21 | 3341 |
| 12 feb 2024 | 27,37 | 28,31 | 27,22 | 28,31 | 27,14 | 1713 |
| 09 feb 2024 | 26,68 | 27,02 | 26,13 | 27,02 | 25,90 | 2808 |
| 08 feb 2024 | 26,24 | 27,44 | 26,06 | 27,44 | 26,30 | 402 |
| *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.