Mercados españoles cerrados

KBC Group NV (KBC.VI)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
65,320,00 (0,00%)
Al cierre: 09:05AM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202465,3265,3265,3265,3265,32-
13 jun 202465,3265,3265,3265,3265,32-
12 jun 202464,6064,6064,6064,6064,60-
11 jun 202465,9865,9865,9865,9865,98-
10 jun 202465,5265,5265,5265,5265,52-
07 jun 202466,1466,1466,1466,1466,14-
06 jun 202465,8865,8865,8865,8865,88-
05 jun 202467,2067,2067,2067,2067,20-
04 jun 202467,6267,6267,6267,6267,62-
03 jun 202467,7067,7067,7067,7067,70-
31 may 202466,9466,9466,9466,9466,94-
30 may 202466,3466,3466,3466,3466,34-
29 may 202467,1067,1067,1067,1067,10-
28 may 202467,3067,3067,3067,3067,30-
27 may 202467,0267,0267,0267,0267,02-
27 may 20240.7 Dividendo
24 may 202468,0468,0468,0468,0467,34-
23 may 202467,8667,8667,8667,8667,16-
22 may 202470,7670,7670,7670,7670,03-
21 may 202470,7670,7670,7670,7670,03-
20 may 202470,7670,7670,7670,7670,03-
17 may 202470,7670,7670,7670,7670,03-
16 may 202470,7670,7670,7670,7670,03-
15 may 202469,0869,0869,0869,0868,37-
14 may 202468,9068,9068,9068,9068,19-
13 may 202468,9468,9468,9468,9468,23-
13 may 20243.15 Dividendo
10 may 202470,4470,4470,4470,4466,60-
09 may 202470,4470,4470,4470,4466,60-
08 may 202470,4470,4470,4470,4466,60-
07 may 202470,4470,4470,4470,4466,60-
06 may 202469,8669,8669,8669,8666,05-
03 may 202470,1670,1670,1670,1666,33-
02 may 202470,1070,1070,1070,1066,28-
30 abr 202469,8869,8869,8869,8866,07-
29 abr 202468,6468,6468,6468,6464,90-
26 abr 202469,8469,8469,8469,8466,03-
25 abr 202471,4871,4871,4871,4867,58-
24 abr 202471,2871,2871,2871,2867,39-
23 abr 202471,1871,1871,1871,1867,30-
22 abr 202470,4270,4270,4270,4266,58-
19 abr 202469,4269,4269,4269,4265,63-
18 abr 202469,2069,2069,2069,2065,43-
17 abr 202468,0268,0268,0268,0264,31-
16 abr 202467,9267,9267,9267,9264,22-
15 abr 202469,2069,2069,2069,2065,43-
12 abr 202469,4469,4469,4469,4465,65-
11 abr 202468,8068,8068,8068,8065,05-
10 abr 202469,5869,5868,0068,8065,05615
09 abr 202469,9269,9269,9269,9266,11-
08 abr 202469,5069,5069,5069,5065,71-
05 abr 202468,9268,9268,9268,9265,16-
04 abr 202469,3469,3469,3469,3465,56-
03 abr 202469,7469,7469,7469,7465,94-
02 abr 202469,1069,1069,1069,1065,33-
28 mar 202469,4469,4469,4469,4465,65-
27 mar 202469,4469,4469,4469,4465,65-
26 mar 202468,8268,8268,8268,8265,07-
25 mar 202468,4468,4468,4468,4464,71-
22 mar 202468,7468,7468,7468,7464,99-
21 mar 202468,8268,8266,9466,9463,29700
20 mar 202468,8468,8468,8468,8465,08-
19 mar 202468,8668,8668,8668,8665,10-
18 mar 202468,9468,9468,9468,9465,18-
15 mar 202468,5868,5868,5868,5864,84-
14 mar 202468,1668,1668,1668,1664,44-
13 mar 202468,6868,6868,6868,6864,93-
12 mar 202467,8467,8467,8467,8464,14-
11 mar 202467,4067,4067,4067,4063,72-
08 mar 202467,7067,7067,7067,7064,01-
07 mar 202467,7867,7867,7867,7864,08-
06 mar 202467,9467,9467,9467,9464,23-
05 mar 202467,0267,0267,0267,0263,36-
04 mar 202466,0866,0866,0866,0862,48-
01 mar 202465,2065,2065,2065,2061,64-
29 feb 202466,0466,0466,0466,0462,44-
28 feb 202465,0665,0665,0665,0661,51-
27 feb 202464,0264,0264,0264,0260,53-
26 feb 202463,9663,9663,9663,9660,47-
23 feb 202463,5063,5063,5063,5060,04-
22 feb 202463,2063,2063,2063,2059,75-
21 feb 202462,4862,4862,4862,4859,07-
20 feb 202463,1663,1663,1663,1659,71-
19 feb 202463,0863,0863,0863,0859,64-
16 feb 202463,3863,3863,3863,3859,92-
15 feb 202463,0863,0863,0863,0859,64-
14 feb 202463,0263,0263,0263,0259,58-
13 feb 202462,8462,8462,8462,8459,41-
12 feb 202461,2861,2861,2861,2857,94-
09 feb 202460,3260,3260,3260,3257,03-
08 feb 202457,6057,6057,6057,6054,46-
07 feb 202458,4258,4258,4258,4255,23-
06 feb 202459,2859,2859,2859,2856,05-
05 feb 202459,9659,9659,9659,9656,69-
02 feb 202459,9259,9259,9259,9256,65-
01 feb 202459,6659,6659,6659,6656,41-
31 ene 202461,0661,0660,6660,6657,3535
30 ene 202460,5060,5060,5060,5057,20-
29 ene 202460,6460,6460,6460,6457,33-
26 ene 202460,0860,0860,0860,0856,80-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...