Mercados españoles abiertos en 5 hrs 37 min

Knowles Corp (1K3.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,80+0,40 (+2,60%)
Al cierre: 08:06AM CEST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202415,8015,8015,8015,8015,80150
07 may 202415,4015,4015,4015,4015,40-
06 may 202415,3015,3015,3015,3015,30-
03 may 202415,0015,0015,0015,0015,00-
02 may 202414,6014,6014,6014,6014,60-
30 abr 202415,0015,0015,0015,0015,00-
29 abr 202414,8014,8014,8014,8014,80-
26 abr 202414,7014,7014,7014,7014,70-
25 abr 202415,0015,0015,0015,0015,00-
24 abr 202414,8014,8014,8014,8014,80-
23 abr 202414,6014,6014,6014,6014,60-
22 abr 202414,2014,2014,2014,2014,20-
19 abr 202414,3014,3014,3014,3014,30-
18 abr 202414,4014,4014,4014,4014,40-
17 abr 202414,6014,6014,6014,6014,60-
16 abr 202414,6014,6014,6014,6014,60-
15 abr 202414,7014,7014,7014,7014,70-
12 abr 202415,0015,0015,0015,0015,00-
11 abr 202414,6014,6014,6014,6014,60-
10 abr 202414,9014,9014,9014,9014,90-
09 abr 202414,7014,7014,7014,7014,70-
08 abr 202414,6014,6014,6014,6014,60-
05 abr 202414,6014,6014,6014,6014,60-
04 abr 202414,7014,7014,7014,7014,70-
03 abr 202414,8014,8014,8014,8014,80-
02 abr 202414,9014,9014,9014,9014,90-
28 mar 202414,4014,4014,4014,4014,40-
27 mar 202413,9013,9013,9013,9013,90-
26 mar 202414,0014,0014,0014,0014,00-
25 mar 202414,1014,1014,1014,1014,10-
22 mar 202414,3014,3014,3014,3014,30-
21 mar 202414,0014,0014,0014,0014,00-
20 mar 202413,9013,9013,9013,9013,90-
19 mar 202413,8013,8013,8013,8013,80-
18 mar 202413,9013,9013,9013,9013,90-
15 mar 202414,0014,0014,0014,0014,00-
14 mar 202414,2014,2014,2014,2014,20-
13 mar 202414,5014,5014,5014,5014,50-
12 mar 202415,0015,0015,0015,0015,00-
11 mar 202415,0015,0015,0015,0015,00-
08 mar 202415,0015,0015,0015,0015,00-
07 mar 202414,9014,9014,9014,9014,90-
06 mar 202414,8014,8014,8014,8014,80-
05 mar 202415,1015,1015,1015,1015,10-
04 mar 202415,2015,2015,2015,2015,20-
01 mar 202415,0015,0015,0015,0015,00-
29 feb 202414,9014,9014,9014,9014,90-
28 feb 202414,9014,9014,9014,9014,90-
27 feb 202415,0015,0015,0015,0015,00-
26 feb 202415,2015,2015,2015,2015,20-
23 feb 202415,5015,5015,5015,5015,50-
22 feb 202415,5015,5015,5015,5015,50-
21 feb 202415,4015,4015,4015,4015,40-
20 feb 202415,3015,3015,3015,3015,30-
19 feb 202415,3015,3015,3015,3015,30-
16 feb 202415,0015,0015,0015,0015,00-
15 feb 202414,4014,4014,4014,4014,40-
14 feb 202414,3014,3014,3014,3014,30-
13 feb 202414,9014,9014,9014,9014,90-
12 feb 202414,9014,9014,9014,9014,90-
09 feb 202414,7014,7014,7014,7014,70-
08 feb 202415,2015,2015,2015,2015,20-
07 feb 202415,2015,2015,2015,2015,20-
06 feb 202415,1015,1015,1015,1015,10-
05 feb 202415,1015,1015,1015,1015,10-
02 feb 202415,1015,1015,1015,1015,10-
01 feb 202415,0015,0015,0015,0015,00-
31 ene 202415,3015,3015,3015,3015,30-
30 ene 202415,8015,8015,8015,8015,80-
29 ene 202415,5015,5015,5015,5015,50-
26 ene 202415,8015,8015,8015,8015,80-
25 ene 202415,8015,8015,8015,8015,80-
24 ene 202415,7015,7015,7015,7015,70-
23 ene 202415,7015,7015,7015,7015,70-
22 ene 202415,3015,3015,3015,3015,30-
19 ene 202415,1015,1015,1015,1015,10-
18 ene 202414,9014,9014,9014,9014,90-
17 ene 202415,3015,3015,3015,3015,30-
16 ene 202415,4015,4015,4015,4015,40-
15 ene 202415,4015,4015,4015,4015,40-
12 ene 202415,4015,4015,4015,4015,40-
11 ene 202415,4015,4015,4015,4015,40-
10 ene 202415,3015,3015,3015,3015,30-
09 ene 202415,4015,4015,4015,4015,40-
08 ene 202415,3015,3015,3015,3015,30-
05 ene 202415,4015,4015,4015,4015,40-
04 ene 202415,6015,6015,6015,6015,60-
03 ene 202416,0016,0016,0016,0016,00-
02 ene 202416,1016,1016,1016,1016,10-
29 dic 202316,5016,5016,5016,5016,50-
28 dic 202316,4016,4016,4016,4016,40-
27 dic 202316,5016,5016,5016,5016,50-
22 dic 202316,2016,2016,2016,2016,20-
21 dic 202316,1016,1016,1016,1016,10-
20 dic 202316,5016,5016,5016,5016,50-
19 dic 202316,2016,2016,2016,2016,20-
18 dic 202316,3016,3016,3016,3016,30-
15 dic 202316,1016,1016,1016,1016,10-
14 dic 202315,5015,5015,5015,5015,50-
13 dic 202315,1015,1015,1015,1015,10-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...