Mercados españoles abiertos en 3 hrs 42 min

Kajima Corporation (KAJ.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,40-0,20 (-1,28%)
Al cierre: 12:07PM CEST
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun 202415,3015,4015,3015,4015,4050
03 jun 202415,6015,6015,6015,6015,60-
31 may 202415,5015,5015,5015,5015,50-
30 may 202415,2015,2015,2015,2015,20-
29 may 202415,1015,5015,1015,5015,5035
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 202415,4016,0015,4016,0016,006
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 202415,7016,1015,7016,1016,101400
13 may 202417,5017,5017,5017,5017,50-
10 may 202417,7017,7017,7017,7017,70-
09 may 202417,6017,6017,6017,6017,60-
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 202418,2018,2018,2018,2018,20-
02 abr 202418,5018,5018,5018,5018,5060
28 mar 202418,7018,7018,7018,7018,70-
28 mar 202435 Dividendo
27 mar 202418,8018,8018,8018,80-16,20-
26 mar 202418,9018,9018,9018,90-16,29-
25 mar 202418,9018,9018,9018,90-16,29-
22 mar 202419,0019,0019,0019,00-16,37-
21 mar 202419,0019,0019,0019,00-16,37-
20 mar 202418,6018,6018,6018,60-16,03-
19 mar 202418,5018,5018,5018,50-15,94-
18 mar 202418,5018,5018,5018,50-15,94-
15 mar 202418,8018,8018,8018,80-16,20-
14 mar 202418,5018,5018,5018,50-15,94-
13 mar 202418,2018,2018,2018,20-15,68-
12 mar 202418,3018,3018,3018,30-15,77-
11 mar 202418,5018,5018,5018,50-15,94-
08 mar 202419,4019,4019,4019,40-16,72-
07 mar 202418,2018,4018,2018,40-15,867250
06 mar 202418,1018,1018,1018,10-15,60-
05 mar 202417,8017,8017,7017,70-15,25225
04 mar 202416,7016,7016,7016,70-14,39-
01 mar 202417,0017,0017,0017,00-14,65-
29 feb 202416,6016,6016,6016,60-14,30-
28 feb 202416,7016,7016,7016,70-14,39-
27 feb 202416,6016,6016,6016,60-14,30-
26 feb 202416,9016,9016,9016,90-14,56-
23 feb 202417,2017,2017,2017,20-14,82-
22 feb 202417,1017,1017,1017,10-14,74-
21 feb 202417,1017,1017,1017,10-14,74-
20 feb 202417,0017,0017,0017,00-14,65-
19 feb 202417,3017,3017,3017,30-14,91-
16 feb 202416,8016,8016,8016,80-14,48-
15 feb 202416,4016,4016,4016,40-14,13-
14 feb 202416,3016,3016,3016,30-14,05-
13 feb 202416,9016,9016,9016,90-14,56-
12 feb 202416,2016,2016,2016,20-13,96-
09 feb 202416,5016,5016,5016,50-14,22-
08 feb 202416,4016,4016,4016,40-14,13-
07 feb 202417,2017,2017,2017,20-14,82-
06 feb 202416,6016,6016,6016,60-14,30-
05 feb 202416,5016,5016,5016,50-14,22-
02 feb 202416,4016,4016,4016,40-14,13-
01 feb 202416,4016,4016,4016,40-14,13-
31 ene 202416,3016,3016,3016,30-14,05-
30 ene 202416,1016,1016,1016,10-13,87-
29 ene 202416,0016,0016,0016,00-13,79-
26 ene 202416,0016,0016,0016,00-13,79-
25 ene 202416,2016,7016,2016,70-14,3910
24 ene 202416,3016,3016,3016,30-14,05-
23 ene 202416,4016,4016,4016,40-14,13-
22 ene 202416,4016,4016,4016,40-14,13-
19 ene 202416,0016,0016,0016,00-13,79-
18 ene 202415,9015,9015,9015,90-13,70-
17 ene 202416,1016,1016,1016,10-13,87-
16 ene 202416,3016,7016,3016,70-14,391
15 ene 202415,5015,5015,5015,50-13,36-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...