Mercados españoles cerrados
IBEX 35
11.173,00 -100,50 (-0,89%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dólar/Euro
1,1089 -0,0023 (-0,21%) Petróleo Brent
71,52 -1,17 (-1,61%) Oro
2.526,80 -16,30 (-0,64%) Bitcoin EUR
48.900,88 -375,50 (-0,76%)
KBC Group NV (KBCB.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 11:37AM BST
Intervalo de fechas:
08 sept 2023 - 08 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 68,01 | 68,01 | 68,01 | 68,01 | 68,01 | - |
| 05 sept 2024 | 68,01 | 68,01 | 68,01 | 68,01 | 68,01 | - |
| 04 sept 2024 | 68,01 | 68,01 | 68,01 | 68,01 | 68,01 | - |
| 03 sept 2024 | 68,12 | 68,12 | 67,62 | 68,01 | 68,01 | 469 |
| 02 sept 2024 | 69,46 | 69,46 | 69,46 | 69,46 | 69,46 | - |
| 30 ago 2024 | 69,46 | 69,46 | 69,46 | 69,46 | 69,46 | - |
| 29 ago 2024 | 69,46 | 69,46 | 69,46 | 69,46 | 69,46 | - |
| 28 ago 2024 | 69,46 | 69,46 | 69,46 | 69,46 | 69,46 | - |
| 27 ago 2024 | 69,46 | 69,46 | 69,46 | 69,46 | 69,46 | - |
| 23 ago 2024 | 69,46 | 69,46 | 69,46 | 69,46 | 69,46 | - |
| 22 ago 2024 | 69,46 | 69,46 | 69,46 | 69,46 | 69,46 | - |
| 21 ago 2024 | 69,46 | 69,46 | 69,46 | 69,46 | 69,46 | 65 |
| 20 ago 2024 | 69,79 | 69,79 | 69,79 | 69,79 | 69,79 | - |
| 19 ago 2024 | 69,79 | 69,79 | 69,79 | 69,79 | 69,79 | - |
| 16 ago 2024 | 69,79 | 69,79 | 69,79 | 69,79 | 69,79 | 136 |
| 15 ago 2024 | 68,00 | 69,76 | 68,00 | 69,76 | 69,76 | 183 |
| 14 ago 2024 | 66,84 | 66,84 | 66,84 | 66,84 | 66,84 | - |
| 13 ago 2024 | 66,84 | 66,84 | 66,84 | 66,84 | 66,84 | 170 |
| 12 ago 2024 | 66,45 | 66,53 | 66,40 | 66,40 | 66,40 | 430 |
| 09 ago 2024 | 64,08 | 64,08 | 64,08 | 64,08 | 64,08 | - |
| 08 ago 2024 | 64,08 | 64,08 | 64,08 | 64,08 | 64,08 | - |
| 07 ago 2024 | 64,08 | 64,08 | 64,08 | 64,08 | 64,08 | - |
| 06 ago 2024 | 64,07 | 64,08 | 64,07 | 64,08 | 64,08 | 312 |
| 05 ago 2024 | 65,20 | 65,20 | 65,20 | 65,20 | 65,20 | - |
| 02 ago 2024 | 65,20 | 65,20 | 65,20 | 65,20 | 65,20 | 24 |
| 01 ago 2024 | 70,78 | 70,78 | 70,78 | 70,78 | 70,78 | - |
| 31 jul 2024 | 70,78 | 70,78 | 70,78 | 70,78 | 70,78 | - |
| 30 jul 2024 | 70,78 | 70,78 | 70,78 | 70,78 | 70,78 | - |
| 29 jul 2024 | 70,78 | 70,78 | 70,78 | 70,78 | 70,78 | - |
| 26 jul 2024 | 70,78 | 70,78 | 70,78 | 70,78 | 70,78 | - |
| 25 jul 2024 | 70,78 | 70,78 | 70,78 | 70,78 | 70,78 | 16 |
| 24 jul 2024 | 68,57 | 68,57 | 68,57 | 68,57 | 68,57 | - |
| 23 jul 2024 | 68,57 | 68,57 | 68,57 | 68,57 | 68,57 | - |
| 22 jul 2024 | 68,57 | 68,57 | 68,57 | 68,57 | 68,57 | - |
| 19 jul 2024 | 68,57 | 68,57 | 68,57 | 68,57 | 68,57 | - |
| 18 jul 2024 | 68,57 | 68,57 | 68,57 | 68,57 | 68,57 | - |
| 17 jul 2024 | 68,65 | 68,65 | 68,57 | 68,57 | 68,57 | 236 |
| 16 jul 2024 | 67,21 | 67,21 | 67,21 | 67,21 | 67,21 | - |
| 15 jul 2024 | 67,21 | 67,21 | 67,21 | 67,21 | 67,21 | - |
| 12 jul 2024 | 67,21 | 67,21 | 67,21 | 67,21 | 67,21 | - |
| 11 jul 2024 | 67,21 | 67,21 | 67,21 | 67,21 | 67,21 | - |
| 10 jul 2024 | 67,21 | 67,21 | 67,21 | 67,21 | 67,21 | - |
| 09 jul 2024 | 67,21 | 67,21 | 67,21 | 67,21 | 67,21 | - |
| 08 jul 2024 | 67,21 | 67,21 | 67,21 | 67,21 | 67,21 | 206 |
| 05 jul 2024 | 66,29 | 66,29 | 66,29 | 66,29 | 66,29 | - |
| 04 jul 2024 | 66,29 | 66,29 | 66,29 | 66,29 | 66,29 | - |
| 03 jul 2024 | 66,29 | 66,29 | 66,29 | 66,29 | 66,29 | - |
| 02 jul 2024 | 66,29 | 66,29 | 66,29 | 66,29 | 66,29 | 200 |
| 01 jul 2024 | 66,56 | 66,56 | 66,56 | 66,56 | 66,56 | 168 |
| 28 jun 2024 | 67,34 | 67,34 | 67,34 | 67,34 | 67,34 | - |
| 27 jun 2024 | 67,34 | 67,34 | 67,34 | 67,34 | 67,34 | - |
| 26 jun 2024 | 67,34 | 67,34 | 67,34 | 67,34 | 67,34 | - |
| 25 jun 2024 | 67,34 | 67,34 | 67,34 | 67,34 | 67,34 | - |
| 24 jun 2024 | 67,34 | 67,34 | 67,34 | 67,34 | 67,34 | - |
| 21 jun 2024 | 67,34 | 67,34 | 67,34 | 67,34 | 67,34 | - |
| 20 jun 2024 | 67,34 | 67,34 | 67,34 | 67,34 | 67,34 | - |
| 19 jun 2024 | 67,34 | 67,34 | 67,34 | 67,34 | 67,34 | - |
| 18 jun 2024 | 67,34 | 67,34 | 67,34 | 67,34 | 67,34 | - |
| 17 jun 2024 | 67,34 | 67,34 | 67,34 | 67,34 | 67,34 | - |
| 14 jun 2024 | 67,34 | 67,34 | 67,34 | 67,34 | 67,34 | - |
| 13 jun 2024 | 67,34 | 67,34 | 67,34 | 67,34 | 67,34 | - |
| 12 jun 2024 | 67,34 | 67,34 | 67,34 | 67,34 | 67,34 | - |
| 11 jun 2024 | 67,34 | 67,34 | 67,34 | 67,34 | 67,34 | - |
| 10 jun 2024 | 67,34 | 67,34 | 67,34 | 67,34 | 67,34 | - |
| 07 jun 2024 | 67,34 | 67,34 | 67,34 | 67,34 | 67,34 | - |
| 06 jun 2024 | 67,34 | 67,34 | 67,34 | 67,34 | 67,34 | - |
| 05 jun 2024 | 67,34 | 67,34 | 67,34 | 67,34 | 67,34 | - |
| 04 jun 2024 | 67,34 | 67,34 | 67,34 | 67,34 | 67,34 | - |
| 03 jun 2024 | 67,34 | 67,34 | 67,34 | 67,34 | 67,34 | - |
| 31 may 2024 | 67,34 | 67,34 | 67,34 | 67,34 | 67,34 | - |
| 30 may 2024 | 66,73 | 67,34 | 66,73 | 67,34 | 67,34 | 190 |
| 29 may 2024 | 67,76 | 67,76 | 67,76 | 67,76 | 67,76 | - |
| 28 may 2024 | 67,76 | 67,76 | 67,76 | 67,76 | 67,76 | - |
| 28 may 2024 | 0.7 Dividendo | |||||
| 24 may 2024 | 67,76 | 67,76 | 67,76 | 67,76 | 67,06 | 8 |
| 23 may 2024 | 68,65 | 68,65 | 68,65 | 68,65 | 67,94 | - |
| 22 may 2024 | 68,65 | 68,65 | 68,65 | 68,65 | 67,94 | - |
| 21 may 2024 | 68,65 | 68,65 | 68,65 | 68,65 | 67,94 | 71 |
| 20 may 2024 | 69,15 | 69,15 | 69,15 | 69,15 | 68,44 | - |
| 17 may 2024 | 69,15 | 69,15 | 69,15 | 69,15 | 68,44 | - |
| 16 may 2024 | 69,15 | 69,15 | 69,15 | 69,15 | 68,44 | - |
| 15 may 2024 | 69,15 | 69,15 | 69,15 | 69,15 | 68,44 | - |
| 14 may 2024 | 69,15 | 69,15 | 69,15 | 69,15 | 68,44 | 10 |
| 13 may 2024 | 69,09 | 69,09 | 69,09 | 69,09 | 68,38 | - |
| 13 may 2024 | 3.15 Dividendo | |||||
| 10 may 2024 | 69,09 | 69,09 | 69,09 | 69,09 | 65,26 | - |
| 09 may 2024 | 69,09 | 69,09 | 69,09 | 69,09 | 65,26 | - |
| 08 may 2024 | 69,09 | 69,09 | 69,09 | 69,09 | 65,26 | - |
| 07 may 2024 | 69,09 | 69,09 | 69,09 | 69,09 | 65,26 | - |
| 03 may 2024 | 69,09 | 69,09 | 69,09 | 69,09 | 65,26 | - |
| 02 may 2024 | 69,09 | 69,09 | 69,09 | 69,09 | 65,26 | - |
| 01 may 2024 | 69,09 | 69,09 | 69,09 | 69,09 | 65,26 | - |
| 30 abr 2024 | 69,09 | 69,09 | 69,09 | 69,09 | 65,26 | - |
| 29 abr 2024 | 69,09 | 69,09 | 69,09 | 69,09 | 65,26 | - |
| 26 abr 2024 | 69,09 | 69,09 | 69,09 | 69,09 | 65,26 | 1351 |
| 25 abr 2024 | 70,78 | 70,78 | 70,78 | 70,78 | 66,86 | - |
| 24 abr 2024 | 70,78 | 70,78 | 70,78 | 70,78 | 66,86 | - |
| 23 abr 2024 | 70,78 | 70,78 | 70,78 | 70,78 | 66,86 | - |
| 22 abr 2024 | 70,78 | 70,78 | 70,78 | 70,78 | 66,86 | 99 |
| 19 abr 2024 | 69,28 | 69,28 | 69,28 | 69,28 | 65,44 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.