Mercados españoles cerrados en 2 hrs 53 min

KDDI Corporation (DIP.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
25,74+0,31 (+1,22%)
A partir del 08:04AM CEST. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202425,7425,7425,7425,7425,741500
17 may 202425,4325,4325,4325,4325,43-
16 may 202425,5625,5625,5625,5625,56-
15 may 202425,5325,5325,5325,5325,53-
14 may 202425,8825,8825,8825,8825,88-
13 may 202426,4326,4326,4326,4326,43-
10 may 202425,6025,6025,6025,6025,60-
09 may 202425,5325,5325,5325,5325,53-
08 may 202425,5325,5325,5325,5325,53-
07 may 202426,1126,1126,1126,1126,11-
06 may 202426,5326,5326,4826,4826,481500
03 may 202426,7726,7726,7726,7726,77-
02 may 202426,3526,3526,3526,3526,35-
30 abr 202426,0526,0526,0526,0526,05-
29 abr 202425,8825,8825,8825,8825,88-
26 abr 202426,0026,0026,0026,0026,00-
25 abr 202425,8925,8925,8925,8925,89-
24 abr 202426,1026,1026,1026,1026,10-
23 abr 202426,4926,4926,4926,4926,49-
22 abr 202426,2826,2826,2826,2826,28-
19 abr 202425,7825,7825,7825,7825,78-
18 abr 202425,5026,0925,5026,0926,09500
17 abr 202425,8525,9025,8525,9025,9083
16 abr 202425,9925,9925,9925,9925,99-
15 abr 202425,9225,9225,9225,9225,92-
12 abr 202426,1526,1526,1526,1526,15-
11 abr 202426,0526,0526,0226,0226,0240
10 abr 202426,3626,5826,3526,5826,58207
09 abr 202426,6726,6726,6726,6726,67-
08 abr 202426,6126,6126,6126,6126,61-
05 abr 202426,7726,7726,7726,7726,77-
04 abr 202427,0027,0027,0027,0027,00200
03 abr 202427,0027,0227,0027,0227,02150
02 abr 202427,1827,1827,1827,1827,18-
28 mar 202427,1227,1227,1227,1227,12-
28 mar 202470 Dividendo
27 mar 202427,6927,6927,6927,69-42,31-
26 mar 202427,5627,5627,5627,56-42,11-
25 mar 202427,4427,4427,4427,44-41,9385
22 mar 202427,8227,8627,8227,86-42,575
21 mar 202427,3727,3727,3727,37-41,82-
20 mar 202428,1028,1028,1028,10-42,94110
19 mar 202428,0528,3728,0528,37-43,3544
18 mar 202427,8427,8427,8427,84-42,5430
15 mar 202427,8227,8227,8227,82-42,51-
14 mar 202427,3827,3827,3827,38-41,84-
13 mar 202427,4227,4227,4227,42-41,90-
12 mar 202427,8427,8427,8427,84-42,54-
11 mar 202428,2228,2228,1928,19-43,0710
08 mar 202428,4628,6928,4628,69-43,84694
07 mar 202428,5628,6828,5628,68-43,82234
06 mar 202427,8327,8327,8327,83-42,52-
05 mar 202427,4527,4527,4527,45-41,94-
04 mar 202427,5727,5727,5727,57-42,13-
01 mar 202427,8828,3827,8828,03-42,83315
29 feb 202427,9527,9527,9527,95-42,71-
28 feb 202427,7627,7627,7627,76-42,42-
27 feb 202427,6327,9627,6327,96-42,72110
26 feb 202427,7627,7627,7627,76-42,42-
23 feb 202428,1228,4828,1228,48-43,52100
22 feb 202428,1728,1728,1728,17-43,04-
21 feb 202428,5028,5028,5028,50-43,55-
20 feb 202428,4328,4328,4328,43-43,44-
19 feb 202428,2328,2328,2328,23-43,14-
16 feb 202428,1828,1828,1828,18-43,06-
15 feb 202427,8728,1527,8728,15-43,0110
14 feb 202427,9927,9927,9927,99-42,77-
13 feb 202428,0928,4928,0928,49-43,5310
12 feb 202427,6427,6427,6427,64-42,23-
09 feb 202427,6727,6727,6627,66-42,2613
08 feb 202428,3628,3628,3628,36-43,335
07 feb 202428,7428,9128,7428,91-44,174350
06 feb 202428,8430,4528,8430,08-45,962406
05 feb 202430,0030,0030,0030,00-45,84-
02 feb 202430,1730,1730,1730,17-46,10-
01 feb 202430,6830,6830,6830,68-46,88200
31 ene 202430,4630,4630,4630,46-46,54-
30 ene 202430,4430,4430,4430,44-46,51-
29 ene 202430,3930,3930,3930,39-46,44-
26 ene 202430,1630,1630,1630,16-46,08-
25 ene 202430,4130,4130,4130,41-46,47-
24 ene 202430,4330,4330,4330,43-46,50-
23 ene 202430,9330,9330,9330,93-47,26-
22 ene 202431,2931,2931,2931,29-47,81-
19 ene 202430,6930,6930,6930,69-46,89-
18 ene 202430,6830,6830,6830,68-46,88-
17 ene 202430,7030,7030,7030,70-46,91-
16 ene 202430,9531,2030,9431,20-47,67500
15 ene 202431,2731,7331,2731,73-48,4810
12 ene 202430,6230,6230,6230,62-46,79-
11 ene 202430,1430,6430,1430,64-46,8250
10 ene 202429,2629,2629,2629,26-44,71-
09 ene 202429,0129,3829,0129,38-44,89252
08 ene 202428,9528,9528,9528,95-44,24-
05 ene 202428,8128,8128,8128,81-44,02-
04 ene 202428,8129,0528,8129,05-44,39427
03 ene 202428,3428,3428,3428,34-43,30-
02 ene 202429,1029,1029,1029,10-44,4685
29 dic 202328,4228,4228,4228,42-43,43-
28 dic 202328,3628,3628,3628,36-43,33-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...