Mercados españoles abiertos en 6 hrs 40 min

Knowles Corp (1K3.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,40-0,30 (-1,91%)
Al cierre: 08:01AM CEST
Intervalo de fechas:
09 sept 2023 - 09 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 sept 202415,4015,4015,4015,4015,40-
05 sept 202415,7015,7015,7015,7015,70-
04 sept 202415,6015,6015,6015,6015,60-
03 sept 202416,6016,6016,6016,6016,60-
02 sept 202416,6016,6016,6016,6016,60-
30 ago 202416,6016,6016,6016,6016,60-
29 ago 202416,1016,1016,1016,1016,10-
28 ago 202416,4016,4016,4016,4016,40-
27 ago 202416,5016,5016,5016,5016,50-
26 ago 202416,4016,4016,4016,4016,40-
23 ago 202416,0016,0016,0016,0016,00-
22 ago 202416,1016,1016,1016,1016,10-
21 ago 202415,9015,9015,9015,9015,90-
20 ago 202416,2016,2016,2016,2016,20-
19 ago 202416,0016,0016,0016,0016,00-
16 ago 202416,1016,1016,1016,1016,10-
15 ago 202415,6015,6015,6015,6015,60-
14 ago 202415,8015,8015,8015,8015,80-
13 ago 202415,4015,4015,4015,4015,40-
12 ago 202415,6015,6015,6015,6015,60-
09 ago 202415,7015,7015,7015,7015,70-
08 ago 202415,1015,1015,1015,1015,10-
07 ago 202415,4015,4015,4015,4015,40-
06 ago 202415,2015,2015,2015,2015,20-
05 ago 202415,3015,3015,3015,3015,30-
02 ago 202416,3016,3016,3016,3016,30-
01 ago 202416,8016,8016,8016,8016,80-
31 jul 202416,5016,5016,5016,5016,50-
30 jul 202417,0017,0017,0017,0017,00-
29 jul 202417,1017,1017,1017,1017,10-
26 jul 202416,9016,9016,9016,9016,90-
25 jul 202416,9016,9016,9016,9016,90-
24 jul 202417,1017,1017,1017,1017,10-
23 jul 202417,1017,1017,1017,1017,10-
22 jul 202416,8016,8016,8016,8016,80-
19 jul 202417,1017,1017,1017,1017,10-
18 jul 202417,7017,7017,7017,7017,70-
17 jul 202417,7017,7017,7017,7017,70-
16 jul 202417,1017,1017,1017,1017,10-
15 jul 202417,2017,2017,2017,2017,20-
12 jul 202417,0017,0017,0017,0017,00-
11 jul 202416,3016,3016,3016,3016,30-
10 jul 202416,1016,1016,1016,1016,10-
09 jul 202416,0016,0016,0016,0016,00-
08 jul 202415,5015,5015,5015,5015,50-
05 jul 202415,7015,7015,7015,7015,70-
04 jul 202415,7015,7015,7015,7015,70-
03 jul 202415,9015,9015,9015,9015,90-
02 jul 202415,8015,8015,8015,8015,80-
01 jul 202416,0016,0016,0016,0016,00-
28 jun 202415,6015,6015,6015,6015,60-
27 jun 202415,8015,8015,8015,8015,80-
26 jun 202415,9015,9015,9015,9015,90-
25 jun 202415,9015,9015,9015,9015,90-
24 jun 202415,9015,9015,9015,9015,90-
21 jun 202415,8015,8015,8015,8015,80-
20 jun 202416,1016,1016,1016,1016,10-
19 jun 202416,2016,2016,2016,2016,20-
18 jun 202416,5016,5016,5016,5016,50-
17 jun 202416,3016,3016,3016,3016,30-
14 jun 202416,6016,6016,6016,6016,60-
13 jun 202416,5016,5016,5016,5016,50-
12 jun 202416,1016,1016,1016,1016,10-
11 jun 202416,2016,2016,2016,2016,20-
10 jun 202416,2016,2016,2016,2016,20-
07 jun 202416,2016,2016,2016,2016,20-
06 jun 202416,1016,1016,1016,1016,10-
05 jun 202415,8015,8015,8015,8015,80-
04 jun 202416,0016,0016,0016,0016,00-
03 jun 202416,1016,1016,1016,1016,10-
31 may 202416,0016,0016,0016,0016,00-
30 may 202415,6015,6015,6015,6015,60-
29 may 202415,7015,7015,7015,7015,70-
28 may 202415,9015,9015,9015,9015,90-
27 may 202416,0016,0016,0016,0016,00-
24 may 202416,0016,0016,0016,0016,00-
23 may 202416,2016,2016,2016,2016,20-
22 may 202415,9015,9015,9015,9015,90-
21 may 202416,0016,0016,0016,0016,00-
20 may 202415,9015,9015,9015,9015,90-
17 may 202416,1016,1016,1016,1016,10-
16 may 202415,9015,9015,9015,9015,90-
15 may 202416,0016,0016,0016,0016,00-
14 may 202416,1016,1016,1016,1016,10-
13 may 202415,9015,9015,9015,9015,90-
10 may 202416,1016,1016,1016,1016,10-
09 may 202415,8015,8015,8015,8015,80-
08 may 202415,8015,8015,8015,8015,80-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...