Mercados españoles abiertos en 2 hrs 9 min

Kajima Corp (KAJ.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,300,00 (0,00%)
Al cierre: 08:26AM CEST
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jul 202416,3016,3016,3016,3016,30-
03 jul 202416,3016,3016,3016,3016,30-
02 jul 202416,1016,1016,1016,1016,10-
01 jul 202415,9015,9015,9015,9015,90-
28 jun 202416,0016,0016,0016,0016,00-
27 jun 202416,0016,0016,0016,0016,00-
26 jun 202415,8015,8015,8015,8015,80-
25 jun 202415,8015,8015,8015,8015,80-
24 jun 202415,5015,5015,5015,5015,50-
21 jun 202415,5015,5015,5015,5015,50-
20 jun 202415,6015,6015,6015,6015,60-
19 jun 202415,8015,8015,8015,8015,80-
18 jun 202415,4015,4015,4015,4015,40-
17 jun 202415,6015,6015,6015,6015,60-
14 jun 202415,5015,5015,5015,5015,50-
13 jun 202415,3015,3015,3015,3015,30-
12 jun 202415,7015,7015,7015,7015,70-
11 jun 202415,9015,9015,9015,9015,90-
10 jun 202415,8015,8015,8015,8015,80-
07 jun 202415,6015,6015,6015,6015,60-
06 jun 202415,6015,6015,6015,6015,60-
05 jun 202415,4015,4015,4015,4015,40-
04 jun 202415,3015,3015,3015,3015,30-
03 jun 202415,6015,6015,6015,6015,60-
31 may 202415,5015,5015,5015,5015,50-
30 may 202415,1015,1015,1015,1015,10-
29 may 202415,1015,1015,1015,1015,10-
28 may 202415,5015,5015,5015,5015,50-
27 may 202415,4015,4015,4015,4015,40-
24 may 202415,3015,3015,3015,3015,30-
23 may 202415,4015,4015,4015,4015,40-
22 may 202415,5015,5015,5015,5015,50-
21 may 202415,8015,8015,8015,8015,80-
20 may 202416,1016,1016,1016,1016,10-
17 may 202415,6015,6015,6015,6015,60-
16 may 202415,6015,6015,6015,6015,60-
15 may 202415,4015,4015,4015,4015,40-
14 may 202415,7015,7015,7015,7015,70-
13 may 202417,5017,5017,5017,5017,50-
10 may 202417,7017,7017,7017,7017,70-
09 may 202417,7017,7017,7017,7017,70-
08 may 202417,4017,4017,4017,4017,40-
07 may 202417,5017,5017,5017,5017,50-
06 may 202417,6017,6017,6017,6017,60-
03 may 202417,9017,9017,9017,9017,90-
02 may 202417,7017,7017,7017,7017,70-
30 abr 202417,9017,9017,9017,9017,90-
29 abr 202417,5017,5017,5017,5017,50-
26 abr 202417,4017,4017,4017,4017,40-
25 abr 202417,4017,4017,4017,4017,40-
24 abr 202417,9017,9017,9017,9017,90-
23 abr 202417,5017,5017,5017,5017,50-
22 abr 202417,2017,2017,2017,2017,20-
19 abr 202417,1017,1017,1017,1017,10-
18 abr 202417,2017,2017,2017,2017,20-
17 abr 202417,2017,2017,2017,2017,20-
16 abr 202417,6017,6017,6017,6017,60-
15 abr 202418,3018,3018,3018,3018,30-
12 abr 202418,1018,1018,1018,1018,10-
11 abr 202418,0018,0018,0018,0018,00-
10 abr 202418,1018,1018,1018,1018,10-
09 abr 202417,9017,9017,9017,9017,90-
08 abr 202418,2018,2018,2018,2018,20-
05 abr 202418,2018,2018,2018,2018,20-
04 abr 202418,3018,3018,3018,3018,30-
03 abr 202418,3018,3018,3018,3018,30-
02 abr 202418,5018,5018,5018,5018,50-
28 mar 202418,7018,7018,7018,7018,70-
28 mar 202455 Dividendo
27 mar 202418,8018,8018,8018,80-36,20-
26 mar 202418,9018,9018,9018,90-36,39-
25 mar 202419,0019,0019,0019,00-36,59-
22 mar 202419,0019,0019,0019,00-36,59-
21 mar 202419,0019,0019,0019,00-36,59-
20 mar 202418,6018,6018,6018,60-35,81-
19 mar 202418,5018,5018,5018,50-35,62-
18 mar 202418,5018,5018,5018,50-35,62-
15 mar 202418,7018,7018,7018,70-36,01-
14 mar 202418,5018,5018,5018,50-35,62-
13 mar 202418,2018,2018,2018,20-35,04-
12 mar 202418,3018,3018,3018,30-35,24-
11 mar 202418,5018,5018,5018,50-35,62-
08 mar 202419,4019,4019,4019,40-37,36-
07 mar 202418,2018,2018,2018,20-35,04-
06 mar 202418,1018,1018,1018,10-34,85-
05 mar 202417,8017,8017,8017,80-34,27-
04 mar 202416,7016,7016,7016,70-32,16-
01 mar 202417,0017,0017,0017,00-32,73-
29 feb 202416,7016,7016,7016,70-32,16-
28 feb 202416,7016,7016,7016,70-32,16-
27 feb 202416,6016,6016,6016,60-31,96-
26 feb 202416,9016,9016,9016,90-32,54-
23 feb 202417,2017,2017,2017,20-33,12-
22 feb 202417,1017,1017,1017,10-32,93-
21 feb 202417,1017,1017,1017,10-32,93-
20 feb 202417,0017,0017,0017,00-32,73-
19 feb 202417,3017,3017,3017,30-33,31-
16 feb 202416,8016,8016,8016,80-32,35-
15 feb 202416,4016,4016,4016,40-31,58-
14 feb 202416,3016,3016,3016,30-31,39-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...