Mercados españoles cerrados

Kao Corp (KAO.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
39,85-0,20 (-0,50%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 202439,8539,8539,8539,8539,85-
14 may 202440,0340,0540,0340,0540,05-
13 may 202440,2140,2140,1740,1740,17-
10 may 202440,7640,7640,7640,7640,76-
09 may 202439,2440,8039,2440,8040,80-
08 may 202438,8938,8938,8938,8938,89-
07 may 202438,9038,9038,9038,9038,90-
06 may 202438,8638,8638,8638,8638,86-
03 may 202439,2139,2139,2139,2139,21-
02 may 202438,6038,6038,6038,6038,60-
30 abr 202438,2638,2638,2438,2438,24-
29 abr 202437,3637,6237,3637,6237,62-
26 abr 202437,5437,5437,5437,5437,54-
25 abr 202437,8137,8137,8137,8137,81-
24 abr 202437,9437,9437,9437,9437,94-
23 abr 202438,4738,4738,4738,4738,47-
22 abr 202438,5538,5538,5538,5538,55-
19 abr 202437,7137,7137,7137,7137,71-
18 abr 202436,8636,8636,8636,8636,86-
17 abr 202436,8336,8336,8336,8336,83-
16 abr 202437,4837,4837,4837,4837,48-
15 abr 202437,5237,5237,5037,5037,50-
12 abr 202437,5137,5137,5137,5137,51-
11 abr 202436,5936,5936,5936,5936,59-
10 abr 202436,7236,7236,7236,7236,72-
09 abr 202436,7436,7436,7436,7436,74-
08 abr 202436,8236,8236,8236,8236,82-
05 abr 202436,9336,9336,9336,9336,93-
04 abr 202436,5636,5636,5636,5636,56-
03 abr 202435,0135,0135,0135,0135,01-
02 abr 202435,0935,1735,0935,1735,17-
28 mar 202434,1034,1534,1034,1534,15-
27 mar 202434,2534,2534,2534,2534,25-
26 mar 202433,4533,4533,4533,4533,45-
25 mar 202433,6033,6033,6033,6033,60-
22 mar 202434,1534,1534,1034,1034,10-
21 mar 202433,6533,6533,6533,6533,65-
20 mar 202433,9533,9533,9533,9533,95-
19 mar 202434,2534,2534,2534,2534,25-
18 mar 202434,6034,6034,6034,6034,60-
15 mar 202434,6034,6034,6034,6034,60-
14 mar 202434,2034,2034,2034,2034,20-
13 mar 202434,3034,3034,3034,3034,30-
12 mar 202434,5034,5034,5034,5034,50-
11 mar 202434,5534,5534,5534,5534,55-
08 mar 202434,3534,3534,3534,3534,35-
07 mar 202434,7534,7534,7534,7534,75-
06 mar 202434,3534,3534,3534,3534,35-
05 mar 202434,7034,7034,7034,7034,70-
04 mar 202434,4534,4534,4534,4534,45-
01 mar 202434,6534,6534,6534,6534,65-
29 feb 202434,6034,6034,6034,6034,60-
28 feb 202434,6534,6534,6534,6534,65-
27 feb 202434,3034,3034,3034,3034,30-
26 feb 202434,3034,3034,3034,3034,30-
23 feb 202434,3534,3534,3534,3534,35-
22 feb 202434,4034,4034,4034,4034,40-
21 feb 202434,3034,3034,3034,3034,30-
20 feb 202434,3034,3034,3034,3034,30-
19 feb 202434,4534,4534,4534,4534,45-
16 feb 202434,0534,0534,0534,0534,05-
15 feb 202433,5033,5033,5033,5033,50-
14 feb 202433,8533,8533,8533,8533,85-
13 feb 202434,8034,8034,8034,8034,80-
12 feb 202434,4034,4034,4034,4034,40-
09 feb 202434,4534,4534,4534,4534,45-
08 feb 202434,2034,2034,2034,2034,20-
07 feb 202435,5535,5535,5535,5535,55-
06 feb 202435,9535,9535,9535,9535,95-
05 feb 202435,6535,6535,6535,6535,65-
02 feb 202435,9035,9035,9035,9035,90-
01 feb 202436,2536,2536,2536,2536,25-
31 ene 202436,1036,1036,1036,1036,10-
30 ene 202435,9035,9035,9035,9035,90-
29 ene 202436,2036,2036,2036,2036,20-
26 ene 202436,0036,0035,9035,9035,90-
25 ene 202435,6035,6035,6035,6035,60-
24 ene 202435,8035,8035,8035,8035,80-
23 ene 202435,8535,8535,8535,8535,85-
22 ene 202435,1535,1535,1535,1535,15-
19 ene 202435,2035,2035,2035,2035,20-
18 ene 202435,0535,0535,0535,0535,05-
17 ene 202436,1536,1536,1536,1536,15-
16 ene 202436,8036,8036,8036,8036,80-
15 ene 202437,1037,1037,1037,1037,10-
12 ene 202437,1037,1037,1037,1037,10-
11 ene 202437,0537,0537,0537,0537,05-
10 ene 202437,0537,0537,0537,0537,05-
09 ene 202437,0537,0537,0537,0537,05-
08 ene 202436,4536,4536,4536,4536,45-
05 ene 202436,5036,5036,5036,5036,50-
04 ene 202436,6536,6536,6536,6536,65-
03 ene 202436,7036,7036,7036,7036,70-
02 ene 202436,6036,6036,6036,6036,60-
29 dic 202336,5036,5036,5036,5036,50-
28 dic 202336,3536,3536,3536,3536,35-
28 dic 202375 Dividendo
27 dic 202336,6036,6036,6036,60-38,40-
22 dic 202336,4536,4536,4536,45-38,24-
21 dic 202336,3536,3536,3536,35-38,14-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...