Mercados españoles abiertos en 4 hrs 43 min

KBC Group NV (KBC.VI)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
67,86-2,90 (-4,10%)
Al cierre: 09:05AM CEST
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202467,8667,8667,8667,8667,86-
22 may 202470,7670,7670,7670,7670,76-
21 may 202470,7670,7670,7670,7670,76-
20 may 202470,7670,7670,7670,7670,76-
17 may 202470,7670,7670,7670,7670,76-
16 may 202470,7670,7670,7670,7670,76-
15 may 202469,0869,0869,0869,0869,08-
14 may 202468,9068,9068,9068,9068,90-
13 may 202468,9468,9468,9468,9468,94-
13 may 20243.15 Dividendo
10 may 202470,4470,4470,4470,4467,29-
09 may 202470,4470,4470,4470,4467,29-
08 may 202470,4470,4470,4470,4467,29-
07 may 202470,4470,4470,4470,4467,29-
06 may 202469,8669,8669,8669,8666,74-
03 may 202470,1670,1670,1670,1667,02-
02 may 202470,1070,1070,1070,1066,97-
30 abr 202469,8869,8869,8869,8866,76-
29 abr 202468,6468,6468,6468,6465,57-
26 abr 202469,8469,8469,8469,8466,72-
25 abr 202471,4871,4871,4871,4868,28-
24 abr 202471,2871,2871,2871,2868,09-
23 abr 202471,1871,1871,1871,1868,00-
22 abr 202470,4270,4270,4270,4267,27-
19 abr 202469,4269,4269,4269,4266,32-
18 abr 202469,2069,2069,2069,2066,11-
17 abr 202468,0268,0268,0268,0264,98-
16 abr 202467,9267,9267,9267,9264,88-
15 abr 202469,2069,2069,2069,2066,11-
12 abr 202469,4469,4469,4469,4466,33-
11 abr 202468,8068,8068,8068,8065,72-
10 abr 202469,5869,5868,0068,8065,72615
09 abr 202469,9269,9269,9269,9266,79-
08 abr 202469,5069,5069,5069,5066,39-
05 abr 202468,9268,9268,9268,9265,84-
04 abr 202469,3469,3469,3469,3466,24-
03 abr 202469,7469,7469,7469,7466,62-
02 abr 202469,1069,1069,1069,1066,01-
28 mar 202469,4469,4469,4469,4466,33-
27 mar 202469,4469,4469,4469,4466,33-
26 mar 202468,8268,8268,8268,8265,74-
25 mar 202468,4468,4468,4468,4465,38-
22 mar 202468,7468,7468,7468,7465,67-
21 mar 202468,8268,8266,9466,9463,95700
20 mar 202468,8468,8468,8468,8465,76-
19 mar 202468,8668,8668,8668,8665,78-
18 mar 202468,9468,9468,9468,9465,86-
15 mar 202468,5868,5868,5868,5865,51-
14 mar 202468,1668,1668,1668,1665,11-
13 mar 202468,6868,6868,6868,6865,61-
12 mar 202467,8467,8467,8467,8464,81-
11 mar 202467,4067,4067,4067,4064,39-
08 mar 202467,7067,7067,7067,7064,67-
07 mar 202467,7867,7867,7867,7864,75-
06 mar 202467,9467,9467,9467,9464,90-
05 mar 202467,0267,0267,0267,0264,02-
04 mar 202466,0866,0866,0866,0863,12-
01 mar 202465,2065,2065,2065,2062,28-
29 feb 202466,0466,0466,0466,0463,09-
28 feb 202465,0665,0665,0665,0662,15-
27 feb 202464,0264,0264,0264,0261,16-
26 feb 202463,9663,9663,9663,9661,10-
23 feb 202463,5063,5063,5063,5060,66-
22 feb 202463,2063,2063,2063,2060,37-
21 feb 202462,4862,4862,4862,4859,69-
20 feb 202463,1663,1663,1663,1660,34-
19 feb 202463,0863,0863,0863,0860,26-
16 feb 202463,3863,3863,3863,3860,55-
15 feb 202463,0863,0863,0863,0860,26-
14 feb 202463,0263,0263,0263,0260,20-
13 feb 202462,8462,8462,8462,8460,03-
12 feb 202461,2861,2861,2861,2858,54-
09 feb 202460,3260,3260,3260,3257,62-
08 feb 202457,6057,6057,6057,6055,02-
07 feb 202458,4258,4258,4258,4255,81-
06 feb 202459,2859,2859,2859,2856,63-
05 feb 202459,9659,9659,9659,9657,28-
02 feb 202459,9259,9259,9259,9257,24-
01 feb 202459,6659,6659,6659,6656,99-
31 ene 202461,0661,0660,6660,6657,9535
30 ene 202460,5060,5060,5060,5057,79-
29 ene 202460,6460,6460,6460,6457,93-
26 ene 202460,0860,0860,0860,0857,39-
25 ene 202460,3260,3260,3260,3257,62-
24 ene 202460,0860,0860,0860,0857,39-
23 ene 202460,2460,2460,2460,2457,55-
22 ene 202460,1860,1860,1860,1857,49-
19 ene 202460,0060,0059,2859,2856,63160
18 ene 202457,7457,7457,7457,7455,16-
17 ene 202457,1857,1857,1857,1854,62-
16 ene 202458,1858,1858,1858,1855,58-
15 ene 202459,3459,3459,3459,3456,69-
12 ene 202459,3459,3459,3459,3456,69-
11 ene 202460,0460,0460,0460,0457,36-
10 ene 202460,2060,2060,2060,2057,51-
09 ene 202460,2260,2260,2260,2257,53-
08 ene 202461,0261,0261,0261,0258,29-
05 ene 202460,8060,8060,8060,8058,08-
04 ene 202460,3060,3060,3060,3057,60-
03 ene 202460,9860,9859,8459,8457,1615
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...