Mercados españoles abiertos en 1 hr 48 mins

Kenvue Inc (J4D.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
17,63-0,20 (-1,11%)
Al cierre: 08:21PM CEST
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202417,8617,9017,6317,6317,43-
03 may 202417,9117,9417,7917,8317,63-
02 may 202417,6317,9517,5617,9517,75-
30 abr 202417,7817,8017,5917,6617,46-
29 abr 202417,8517,8517,5917,6617,4685
26 abr 202417,7617,7917,6917,7517,55-
25 abr 202417,8717,9617,7917,7917,59-
24 abr 202418,1518,2717,9017,9017,70-
23 abr 202418,3718,5118,1318,1317,92-
22 abr 202418,4018,5418,1318,3118,10-
19 abr 202418,2718,4318,1718,4218,21-
18 abr 202418,0918,2918,0718,2918,08-
17 abr 202418,0218,1317,9417,9917,79-
16 abr 202418,0818,1117,7917,8217,62-
15 abr 202418,0118,1417,9017,9717,77-
12 abr 202418,1618,4618,0318,0317,82-
11 abr 202418,6118,6318,1318,1317,92-
10 abr 202418,8018,8718,6418,8118,59-
09 abr 202418,4718,8118,3918,8118,59-
08 abr 202418,6618,7118,5418,6418,43-
05 abr 202418,6418,7318,6318,6718,46-
04 abr 202418,8018,9118,6318,6618,45-
03 abr 202419,3019,4618,7218,7218,51-
02 abr 202419,7719,9219,4119,4119,19-
28 mar 202419,9019,9019,6019,9019,67-
27 mar 202419,4019,7019,2019,7019,48-
26 mar 202419,0019,3019,0019,3019,08-
25 mar 202419,0019,2018,8019,0018,78-
22 mar 202419,2019,2018,8019,1018,88-
21 mar 202418,7019,2018,5019,2018,98-
20 mar 202418,6018,7018,5018,6018,39-
19 mar 202418,5018,6018,5018,6018,39-
18 mar 202418,7018,7018,5018,5018,29-
15 mar 202418,5018,6018,4018,5018,29-
14 mar 202418,7018,7018,3018,3018,09-
13 mar 202418,4018,7018,3018,6018,39-
12 mar 202418,5018,7018,5018,5018,29-
11 mar 202418,2018,6018,2018,4018,1920
08 mar 202418,0018,3018,0018,3018,09-
07 mar 202417,9018,2017,9018,1017,89-
06 mar 202417,5018,0017,4017,9017,70-
05 mar 202417,4017,6017,4017,5017,30500
04 mar 202417,3017,5017,2017,5017,30-
01 mar 202417,3017,4017,2017,3017,10-
29 feb 202417,6017,7017,5017,6017,40-
28 feb 202417,4017,6017,2017,6017,40-
27 feb 202417,4017,5017,3017,4017,20-
26 feb 202417,7017,7017,4017,5017,30-
23 feb 202417,7017,8017,6017,7017,50-
22 feb 202417,8018,0017,6017,8017,60-
21 feb 202417,6017,8017,5017,8017,60-
20 feb 202417,6017,7017,4017,6017,40-
19 feb 202417,6017,7017,6017,6017,40-
16 feb 202417,7017,8017,6017,6017,40-
15 feb 202417,8017,8017,6017,7017,50500
14 feb 202417,9018,0017,7017,8017,60-
13 feb 202418,0018,2017,8017,9017,70-
13 feb 20240.2 Dividendo
12 feb 202417,9018,2017,9018,1017,70-
09 feb 202417,9018,1017,9017,9017,50-
08 feb 202419,0019,0018,0018,0017,60-
07 feb 202419,1019,2019,0019,0018,58-
06 feb 202419,0019,3018,9019,2018,77-
05 feb 202419,2019,3018,9019,1018,67-
02 feb 202419,2019,3019,1019,3018,87-
01 feb 202419,2019,3019,1019,2018,77-
31 ene 202419,3019,3019,1019,2018,77-
30 ene 202419,4019,5019,1019,3018,87-
29 ene 202419,2019,5019,2019,4018,97-
26 ene 202419,0019,0019,0019,0018,58-
25 ene 202418,8019,1018,7019,1018,67-
24 ene 202419,3019,3018,8018,8018,38-
23 ene 202418,7019,3018,7019,3018,87-
22 ene 202418,9019,1018,7018,8018,38-
19 ene 202419,2019,3018,9019,0018,58-
18 ene 202419,2019,4019,1019,3018,87-
17 ene 202419,4019,5019,2019,3018,87-
16 ene 202419,5019,8019,4019,5019,07-
15 ene 202419,7019,7019,5019,5019,07-
12 ene 202419,9020,0019,6019,6019,16-
11 ene 202419,9019,9019,7019,9019,46-
10 ene 202419,9019,9019,7019,8019,36-
09 ene 202419,7019,9019,7019,9019,46-
08 ene 202419,4019,7019,4019,7019,26-
05 ene 202419,2019,5019,1019,4018,97-
04 ene 202419,4019,4019,2019,2018,77-
03 ene 202419,7019,9019,4019,5019,07-
02 ene 202419,7019,9019,6019,7019,26-
29 dic 202319,4019,4019,3019,4018,97-
28 dic 202319,4019,4019,3019,4018,97-
27 dic 202319,3019,4019,2019,4018,97-
22 dic 202319,2019,4019,1019,4018,97-
21 dic 202319,4019,4019,1019,3018,87-
20 dic 202319,6019,7019,2019,2018,77-
19 dic 202319,3020,0019,2019,4018,97-
18 dic 202319,2019,3019,2019,2018,77-
15 dic 202319,2019,3019,1019,2018,77-
14 dic 202319,3019,3019,0019,2018,77-
13 dic 202319,3019,3019,0019,3018,87-
12 dic 202319,1019,3019,0019,2018,77-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...