Mercados españoles cerrados en 29 mins

KE Holdings Inc. (BEKE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15,39+0,04 (+0,26%)
A partir del 11:01AM EDT. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202415,5815,7915,1915,3915,394.087.043
29 abr 202415,3715,8015,0715,3515,3522.358.500
26 abr 202414,2014,9014,1514,8314,8325.873.900
25 abr 202413,3113,8613,2813,8113,818.629.600
24 abr 202413,7613,8613,4913,7313,736.454.200
23 abr 202413,1213,6913,1213,6113,6111.145.900
22 abr 202412,6913,1112,5813,0713,078.379.100
19 abr 202412,7112,7812,4812,5812,587.748.300
18 abr 202413,0213,1012,7012,7512,759.604.200
17 abr 202412,9813,0412,8212,8812,883.761.800
16 abr 202412,8313,1412,7612,9012,907.300.600
15 abr 202413,4213,5812,8712,9512,958.667.000
12 abr 202413,9113,9913,1513,1613,1610.229.100
11 abr 202414,5014,6814,0914,1814,184.718.100
10 abr 202414,5114,8014,4814,5414,546.126.200
09 abr 202414,1714,5014,1614,4314,439.226.600
08 abr 202414,0714,4014,0614,2414,245.446.600
05 abr 202413,9414,0313,8813,9613,962.876.100
04 abr 202414,0914,3014,0114,0114,013.569.400
04 abr 20240.351 Dividendo
03 abr 202414,1514,4314,0914,3313,985.197.700
02 abr 202414,3114,4514,2114,2413,895.750.500
01 abr 202413,8814,5013,8614,3313,987.572.800
28 mar 202413,8013,8313,5813,7313,3913.385.600
27 mar 202413,9414,0113,5013,7113,377.509.400
26 mar 202414,1414,2714,0114,0813,748.496.800
25 mar 202413,8214,0713,7213,9513,618.320.000
22 mar 202413,9013,9813,5213,6413,317.458.300
21 mar 202414,1214,3814,0314,0313,696.097.100
20 mar 202414,1214,3013,9714,2613,919.267.200
19 mar 202414,0414,4014,0114,1713,828.778.600
18 mar 202414,0014,1613,7714,1113,769.062.000
15 mar 202414,1214,4214,0314,0313,699.270.700
14 mar 202414,3714,7313,9714,0213,6816.423.100
13 mar 202414,4914,8014,3214,3814,0314.106.400
12 mar 202413,9914,5913,8614,5014,1425.683.200
11 mar 202412,9513,3212,9113,0812,7610.876.700
08 mar 202412,5512,7612,4412,6112,3010.797.700
07 mar 202412,6512,7212,5112,5912,284.966.600
06 mar 202412,7613,0112,6612,7512,448.012.700
05 mar 202412,7312,9512,5012,5112,2010.223.400
04 mar 202413,2513,2512,6112,7912,4811.678.800
01 mar 202413,6213,7513,2213,2812,958.059.400
29 feb 202413,8113,8613,5113,5913,266.413.600
28 feb 202413,7613,9513,6313,6313,303.450.600
27 feb 202414,2314,2314,0114,1113,764.578.900
26 feb 202413,8714,0113,6713,9613,625.274.500
23 feb 202414,1614,2314,0414,1413,796.909.100
22 feb 202414,2814,3013,9814,1013,753.879.200
21 feb 202414,2814,5214,1414,1513,805.783.900
20 feb 202414,0614,0613,7913,9113,573.918.500
16 feb 202414,1714,3014,0714,1113,766.191.400
15 feb 202413,7814,0213,7413,8213,482.528.600
14 feb 202413,5213,8013,4513,7813,442.828.900
13 feb 202413,4113,6113,2713,4013,074.579.100
12 feb 202413,4013,7513,4013,6113,283.538.000
09 feb 202413,3213,4113,0413,3813,053.533.600
08 feb 202413,4013,5013,2313,4113,083.644.200
07 feb 202413,4213,7913,2713,5113,185.573.900
06 feb 202413,6413,8013,3713,7013,3611.675.500
05 feb 202413,7013,7413,0613,1512,8311.499.600
02 feb 202413,9914,0213,7013,8313,495.019.000
01 feb 202414,3414,4314,0614,2313,883.450.900
31 ene 202413,9314,4813,9314,1713,825.693.200
30 ene 202414,1514,2314,0014,0613,726.281.100
29 ene 202414,3414,4514,2314,4514,107.175.800
26 ene 202414,1614,5214,0814,3013,953.181.500
25 ene 202414,4414,8114,3214,4314,088.937.200
24 ene 202414,5914,7014,2014,3914,0414.731.900
23 ene 202413,8314,1913,7913,9313,5910.602.100
22 ene 202412,9713,5212,8813,3413,017.559.800
19 ene 202413,4413,8313,1413,5413,2117.844.900
18 ene 202413,9214,0013,5613,6413,318.232.400
17 ene 202413,5313,9513,5313,8313,4911.119.800
16 ene 202414,3914,4314,1014,2113,8614.434.700
12 ene 202414,6514,8614,6314,6414,286.914.000
11 ene 202415,0015,0914,6714,7414,387.615.500
10 ene 202414,7715,0014,7214,7414,385.443.400
09 ene 202414,7115,0114,5514,8614,504.687.200
08 ene 202415,0515,0814,8614,9714,6011.134.100
05 ene 202415,3915,4815,1015,2414,875.986.600
04 ene 202415,7616,0015,4515,5015,127.637.600
03 ene 202415,5415,9715,5015,8915,503.139.300
02 ene 202415,7415,8915,5615,7215,335.808.300
29 dic 202316,1516,5416,1216,2115,815.186.500
28 dic 202316,0016,4115,8616,2315,836.521.000
27 dic 202315,6215,7915,4315,7515,363.466.000
26 dic 202315,7315,8015,3515,5315,152.784.700
22 dic 202315,2615,6915,2415,5915,215.428.000
21 dic 202315,4715,6015,0715,5915,215.117.800
20 dic 202315,3115,5515,0515,0614,694.244.900
19 dic 202315,4015,6715,2315,6715,294.957.000
18 dic 202315,4815,5115,1415,2714,904.792.900
15 dic 202315,7815,9715,6415,6915,315.391.300
14 dic 202315,8016,1215,4915,6015,2211.272.000
13 dic 202315,3215,4314,9615,2714,905.491.800
12 dic 202315,1815,4714,9215,4315,057.283.800
11 dic 202314,9215,2214,7815,1814,818.862.800
08 dic 202314,8915,2314,8815,1014,734.384.400
07 dic 202315,3315,4214,9815,0614,698.610.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...