Mercados españoles cerrados en 1 hr 3 mins

Kao Corp (KAO.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
38,60+0,34 (+0,89%)
A partir del 12:30PM CEST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202438,5138,6038,5138,6038,6050
30 abr 202438,1638,2637,9738,2638,26-
29 abr 202437,2537,7037,2537,5237,52-
26 abr 202437,4338,0737,2438,0738,07-
25 abr 202437,7137,7137,3737,3737,37-
24 abr 202437,8137,8437,4837,4837,48-
23 abr 202438,9938,9938,1438,1438,14-
22 abr 202438,4138,5038,4138,4838,48-
19 abr 202437,5637,6737,5437,5437,54-
18 abr 202436,8836,8836,7436,7436,74-
17 abr 202436,7236,7236,5836,5836,58-
16 abr 202437,4437,4437,2837,3237,32-
15 abr 202437,4037,4037,3537,3537,35-
12 abr 202437,3837,7137,3837,6237,62-
11 abr 202436,4836,5336,4436,5336,53-
10 abr 202436,6036,6936,5536,6936,69-
09 abr 202436,6236,6736,6136,6736,67-
08 abr 202436,6936,7036,6236,6236,62-
05 abr 202436,8237,7836,7537,7837,78-
04 abr 202436,4436,4436,3536,3536,35-
03 abr 202434,8835,1734,8835,1735,17-
02 abr 202435,0235,0234,5434,6034,60-
28 mar 202433,9534,4033,9533,9533,95-
27 mar 202434,1034,2034,1034,1534,15-
26 mar 202433,3033,3033,2533,3033,30-
25 mar 202433,4533,4533,3533,3533,35-
22 mar 202434,0034,0533,9534,0534,05-
21 mar 202433,5533,6033,5533,5533,55-
20 mar 202433,8033,9533,8033,9533,95-
19 mar 202434,1034,1033,9533,9533,95-
18 mar 202434,4034,6534,1034,2034,20-
15 mar 202434,4534,4534,2034,2034,20-
14 mar 202434,0534,1534,0534,1534,15-
13 mar 202434,2034,2034,0534,1034,10-
12 mar 202434,3534,3534,3034,3034,30-
11 mar 202434,4034,4034,2534,2534,25-
08 mar 202434,1534,4033,8534,4034,40-
07 mar 202434,3534,4534,2534,2534,25-
06 mar 202433,9533,9533,8033,8533,85-
05 mar 202434,5535,1034,5035,1035,10-
04 mar 202434,5535,0034,5535,0035,00-
01 mar 202434,5034,5034,4034,4534,45-
29 feb 202434,4534,5034,3534,5034,50-
28 feb 202434,4534,5034,4034,4034,40-
27 feb 202434,1534,1534,1034,1034,10-
26 feb 202434,1534,1534,0034,0034,00-
23 feb 202434,2034,2534,1534,2534,25-
22 feb 202434,2534,2534,1534,2534,25-
21 feb 202434,1534,2034,0534,0534,05-
20 feb 202434,1534,1534,1034,1034,10-
19 feb 202434,3034,3034,3034,3034,30-
16 feb 202433,9033,9033,8033,8033,80-
15 feb 202433,3533,3533,2033,2033,20-
14 feb 202433,7033,7033,6033,6033,60-
13 feb 202434,6534,6534,5534,5534,55-
12 feb 202434,2534,3534,2534,2534,25-
09 feb 202434,3034,3034,2034,2534,25-
08 feb 202434,0534,0533,9533,9533,9550
07 feb 202435,4035,4035,3535,3535,3520
06 feb 202435,8035,9035,7535,9035,90-
05 feb 202435,5035,5535,4535,5535,55-
02 feb 202435,7535,7535,5535,5535,55-
01 feb 202436,1036,1535,9535,9535,95-
31 ene 202435,9536,2035,8536,2036,20-
30 ene 202435,8035,8035,5535,5535,55-
29 ene 202436,0536,2036,0536,2036,20-
26 ene 202435,8535,8535,6535,6535,65-
25 ene 202435,4035,6535,4035,6035,60-
24 ene 202435,7035,7535,6035,6535,65-
23 ene 202435,7035,7035,1035,5035,50-
22 ene 202435,0035,1035,0035,0535,05-
19 ene 202435,0035,0535,0035,0535,05-
18 ene 202434,9035,0534,7035,0035,00-
17 ene 202436,0036,0035,7535,7535,75-
16 ene 202436,6536,6536,2536,2536,25-
15 ene 202436,9036,9536,9036,9036,90-
12 ene 202436,9537,0536,9537,0537,05-
11 ene 202436,9036,9036,8036,8036,80-
10 ene 202436,9036,9036,8036,8536,85-
09 ene 202436,9036,9036,8536,8536,85-
08 ene 202436,1536,2536,1536,2036,20-
05 ene 202436,3536,4036,3036,3536,35-
04 ene 202436,5536,5536,1536,2036,20-
03 ene 202436,5536,5536,3036,3536,35-
02 ene 202436,4536,6036,4036,6036,60-
29 dic 202336,3536,3536,2536,3536,35-
28 dic 202336,2536,4036,2536,3536,35-
28 dic 202375 Dividendo
27 dic 202336,4536,4536,3036,40-38,60-
22 dic 202336,3036,3036,2036,20-38,39-
21 dic 202336,2036,3036,1536,30-38,49-
20 dic 202336,5536,6036,4036,40-38,60-
19 dic 202336,2536,2536,0536,15-38,33-
18 dic 202336,8036,8036,6036,60-38,81-
15 dic 202336,5537,1036,5537,10-39,34-
14 dic 202337,6537,7037,3537,35-39,61-
13 dic 202336,1036,2036,0536,20-38,39-
12 dic 202336,4036,4036,3036,30-38,49-
11 dic 202336,4536,4536,2536,25-38,44-
08 dic 202336,4036,4036,3036,40-38,60-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...