Mercados españoles abiertos en 3 hrs 19 min

Kontrol Technologies Corp (1K8.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,1900-0,0030 (-1,55%)
Al cierre: 08:48PM CEST
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 20240,19300,19400,19000,19000,1900-
17 may 20240,20000,20200,19300,19300,1930-
16 may 20240,19900,20000,18700,19300,1930-
15 may 20240,17900,20200,17800,20000,2000-
14 may 20240,18300,19000,17800,17800,1780-
13 may 20240,18500,19000,18100,18800,1880-
10 may 20240,18200,18600,18000,18400,1840-
09 may 20240,18100,18900,18100,18800,1880-
08 may 20240,18400,19100,18000,18000,1800-
07 may 20240,19200,19500,18700,18900,1890-
06 may 20240,19300,19300,18900,19300,1930-
03 may 20240,19200,19500,18400,19500,1950-
02 may 20240,19400,20400,18800,19000,1900-
30 abr 20240,19500,19500,18600,19500,1950-
29 abr 20240,19800,19900,19200,19200,1920-
26 abr 20240,18700,20000,18600,19900,1990-
25 abr 20240,18600,18800,18600,18700,1870-
24 abr 20240,19500,20200,18700,18700,1870-
23 abr 20240,19300,19500,18800,18800,1880-
22 abr 20240,20200,20200,19800,19800,1980-
19 abr 20240,22000,23200,20400,20600,2060-
18 abr 20240,22600,22600,21400,21400,2140-
17 abr 20240,21800,22600,21400,22600,2260-
16 abr 20240,22200,22400,20800,21400,2140-
15 abr 20240,22800,24000,22800,23200,2320-
12 abr 20240,22600,24000,22600,23200,2320-
11 abr 20240,22400,24000,22400,23200,2320-
10 abr 20240,19200,21200,18100,21200,2120-
09 abr 20240,17200,19000,17100,19000,1900-
08 abr 20240,16900,17400,16200,16400,1640-
05 abr 20240,16300,16400,16100,16100,1610-
04 abr 20240,16200,16300,15900,16300,1630-
03 abr 20240,16000,16300,15700,16300,1630-
02 abr 20240,17200,17200,16200,16200,1620-
28 mar 20240,14300,17200,14300,17200,1720-
27 mar 20240,14700,14800,14300,14300,1430-
26 mar 20240,14300,14800,14300,14800,1480-
25 mar 20240,14600,14800,14100,14600,1460-
22 mar 20240,14700,15000,14700,14800,1480-
21 mar 20240,14400,14900,14400,14700,1470-
20 mar 20240,14900,15000,14300,14300,1430-
19 mar 20240,14900,15000,14400,14700,1470-
18 mar 20240,14900,15200,14800,15000,1500-
15 mar 20240,15000,15200,14700,14900,1490-
14 mar 20240,14600,14900,14600,14900,1490-
13 mar 20240,14600,15600,14600,15400,1540-
12 mar 20240,14600,14700,14600,14600,1460-
11 mar 20240,15000,15100,14600,14600,1460-
08 mar 20240,15000,16000,14900,15100,1510-
07 mar 20240,15300,15600,14600,14900,1490-
06 mar 20240,15400,15600,14800,15400,1540-
05 mar 20240,15200,15500,14700,14800,1480-
04 mar 20240,14800,15400,14800,15200,1520-
01 mar 20240,15200,15500,14700,14900,1490-
29 feb 20240,16000,16000,15100,15300,1530-
28 feb 20240,14900,15900,14500,15900,1590-
27 feb 20240,14800,15500,14700,15100,1510-
26 feb 20240,15400,15600,14800,14800,1480-
23 feb 20240,15600,15700,14400,15400,1540-
22 feb 20240,15800,15800,15000,15300,1530-
21 feb 20240,15900,17100,15500,15800,1580-
20 feb 20240,16700,16700,15600,16400,1640-
19 feb 20240,16800,16800,16600,16600,1660-
16 feb 20240,16700,16800,16000,16700,1670-
15 feb 20240,16800,17100,16000,16700,1670-
14 feb 20240,16900,16900,16000,16800,1680-
13 feb 20240,17300,17500,15700,17000,1700-
12 feb 20240,16800,17700,16200,17700,1770-
09 feb 20240,16800,17200,16400,16800,1680-
08 feb 20240,17500,17900,16300,16700,1670-
07 feb 20240,17200,17500,16600,17500,1750-
06 feb 20240,16400,17300,16300,17200,1720-
05 feb 20240,17300,17300,16100,16100,1610-
02 feb 20240,16800,17200,16700,17200,1720-
01 feb 20240,16700,16800,15900,16600,1660-
31 ene 20240,17200,17600,16800,16900,1690-
30 ene 20240,18700,18700,16400,17100,1710-
29 ene 20240,18500,18700,17500,18700,1870-
26 ene 20240,18400,18400,17600,18200,1820-
25 ene 20240,16100,17300,16100,17200,1720-
24 ene 20240,15400,17000,15200,15200,1520-
23 ene 20240,15300,16400,15300,15300,1530-
22 ene 20240,15300,16300,15000,15100,1510-
19 ene 20240,14300,15400,14300,15400,1540-
18 ene 20240,14600,14700,14000,14100,1410-
17 ene 20240,13500,14700,13200,14700,1470-
16 ene 20240,16000,17100,15600,15600,1560-
15 ene 20240,15900,15900,15900,15900,1590-
12 ene 20240,15900,16100,15100,15300,1530-
11 ene 20240,16500,16500,15500,15500,1550-
10 ene 20240,17400,17400,16300,16300,1630-
09 ene 20240,16300,16600,15800,16600,1660-
08 ene 20240,18800,18800,15700,16900,1690-
05 ene 20240,18400,20800,18000,18900,1890-
04 ene 20240,16300,18100,16200,17300,1730-
03 ene 20240,15400,16700,15000,16200,1620-
02 ene 20240,14700,15300,14500,15300,1530-
29 dic 20230,14700,14700,14700,14700,1470-
28 dic 20230,14800,14800,14400,14400,1440-
27 dic 20230,14700,15000,14300,14800,1480-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...