Mercados españoles cerrados en 2 hrs 1 min

Kernel Holding SA (0KE.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,2600+0,0150 (+0,67%)
A partir del 12:31PM CEST. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 20242,24502,26002,24502,26002,26001000
08 may 20242,21002,25502,21002,24502,2450-
07 may 20242,10502,22502,10502,21002,2100-
06 may 20242,24002,28502,22002,22502,2250-
03 may 20242,23502,24002,23502,24002,2400-
02 may 20242,21002,25502,21002,23502,2350-
30 abr 20242,21002,22002,20002,20502,2050-
29 abr 20242,24002,26002,21002,21002,2100-
26 abr 20242,30502,31002,22502,31002,3100-
25 abr 20242,25002,33502,25002,30502,3050-
24 abr 20242,26502,31502,25002,25002,2500-
23 abr 20242,23502,30502,23502,26502,2650-
22 abr 20242,24502,28002,23502,23502,2350-
19 abr 20242,24502,27002,24002,24002,2400-
18 abr 20242,27002,27502,24502,25502,2550-
17 abr 20242,25002,29002,25002,26502,2650-
16 abr 20242,33502,33502,23502,24502,2450-
15 abr 20242,46502,47002,34002,34002,3400-
12 abr 20242,48002,50002,45002,46502,4650-
11 abr 20242,35002,50502,35002,48002,4800-
10 abr 20242,49502,49502,35002,35002,3500-
09 abr 20242,08002,50002,08002,50002,5000-
08 abr 20242,05002,09002,05002,07502,0750-
05 abr 20242,03002,05002,02002,05002,0500-
04 abr 20241,97802,03501,97802,03502,0350-
03 abr 20241,98601,99001,97601,97801,9780-
02 abr 20241,97801,99401,97801,98601,9860-
28 mar 20242,00202,00201,94401,94401,9440-
27 mar 20241,99102,02201,97602,00202,0020-
26 mar 20241,99501,99501,97601,99101,9910-
25 mar 20242,01802,03601,99501,99501,9950-
22 mar 20242,01202,09802,01202,01802,0180-
21 mar 20242,00802,02402,00802,01402,0140-
20 mar 20242,02002,03002,00202,00202,0020-
19 mar 20241,97802,03801,97602,03802,0380-
18 mar 20242,07202,12001,97401,98001,9800-
15 mar 20242,49802,49802,09402,11402,1140-
14 mar 20242,83402,89802,64202,68002,6800-
13 mar 20242,69602,76002,69602,76002,7600-
12 mar 20242,74202,76202,69202,69202,6920-
11 mar 20242,74402,82402,74002,74002,7400-
08 mar 20242,76002,79402,71602,74202,7420-
07 mar 20242,78202,82202,76002,76002,7600-
06 mar 20242,81202,84002,69802,78202,7820-
05 mar 20242,77202,81002,74602,81002,8100-
04 mar 20242,54202,92802,54202,92802,9280-
01 mar 20242,88202,88202,52602,54202,5420-
29 feb 20242,96003,04402,88002,88002,8800-
28 feb 20242,30402,96202,30202,96202,9620-
27 feb 20242,28202,30802,28202,30802,3080-
26 feb 20242,30002,30402,27802,27802,2780-
23 feb 20242,27402,29002,27402,27802,2780-
22 feb 20242,27602,27602,26002,27002,2700-
21 feb 20242,23202,30802,23202,25602,2560-
20 feb 20242,22202,29202,22202,26602,2660-
19 feb 20242,22002,22802,22002,22802,2280-
16 feb 20242,22002,22002,22002,22002,2200-
15 feb 20242,22002,22002,22002,22002,2200-
14 feb 20242,22002,22002,22002,22002,2200-
13 feb 20242,22402,23602,22402,23602,2360-
12 feb 20242,22002,22402,22002,22202,2220-
09 feb 20242,23202,23202,19402,19402,1940-
08 feb 20242,20402,23402,20402,21002,2100-
07 feb 20242,18402,25402,18402,18602,1860-
06 feb 20242,17402,18802,16402,16402,1640-
05 feb 20242,22202,22202,15202,15202,1520-
02 feb 20242,21202,22002,20002,20002,2000-
01 feb 20242,27202,27202,18202,19202,1920-
31 ene 20242,25402,29202,25202,25202,2520-
30 ene 20242,27402,33402,21802,31402,3140-
29 ene 20242,19802,29602,19802,25202,2520-
26 ene 20241,99402,24401,99402,17602,1760-
25 ene 20241,99401,99401,97601,97601,9760-
24 ene 20241,99401,99701,97401,97401,9740-
23 ene 20241,99901,99901,97401,97401,9740-
22 ene 20241,99401,99501,97801,97801,9780-
19 ene 20241,99401,99401,97401,97401,9740-
18 ene 20241,99401,99401,97401,97401,9740-
17 ene 20241,99401,99401,97401,97401,9740-
16 ene 20241,99501,99901,97401,97401,9740-
15 ene 20242,02602,02801,98001,98001,9800-
12 ene 20242,02202,03002,00802,00802,0080-
11 ene 20242,03202,03202,00002,00002,0000-
10 ene 20242,03402,03802,00602,00602,0060-
09 ene 20242,01802,04202,01802,01802,0180-
08 ene 20242,02002,02002,00002,00002,0000-
05 ene 20242,03402,04802,00202,00202,0020-
04 ene 20242,05602,06602,01802,01802,0180-
03 ene 20242,05202,05402,03602,03602,0360-
02 ene 20242,09802,09802,03602,03602,0360-
29 dic 20232,14202,14202,09002,10202,1020-
28 dic 20232,24202,24402,12402,12402,1240-
27 dic 20232,24202,24202,12202,22202,2220-
22 dic 20232,24202,24202,22202,22202,2220-
21 dic 20232,19002,24202,14602,22202,2220-
20 dic 20232,24802,30602,17002,17002,1700-
19 dic 20232,14602,29602,14602,26002,2600-
18 dic 20231,67902,12401,67902,12402,1240-
15 dic 20231,56601,68501,56601,66601,6660-
14 dic 20231,56901,57301,54701,54701,5470-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...