Mercados españoles cerrados en 2 hrs 27 min

Klöckner & Co SE (KCO.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,60-0,15 (-2,22%)
A partir del 02:39PM CEST. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 20246,736,736,606,606,608079
29 abr 20246,586,756,586,756,7597.654
26 abr 20246,336,606,336,556,5589.000
25 abr 20246,426,446,286,336,3386.173
24 abr 20246,576,576,336,436,43129.761
23 abr 20246,456,546,446,516,5196.777
22 abr 20246,526,526,466,516,5137.363
19 abr 20246,426,496,406,476,4771.414
18 abr 20246,446,536,406,496,49100.618
17 abr 20246,506,506,406,436,4355.038
16 abr 20246,436,576,366,456,45257.612
15 abr 20246,896,906,526,586,58126.724
12 abr 20246,826,906,816,896,8972.829
11 abr 20246,946,946,796,836,8368.466
10 abr 20246,826,946,826,886,8883.268
09 abr 20246,856,886,806,836,8340.507
08 abr 20246,806,936,756,836,8390.025
05 abr 20246,686,846,626,816,8180.878
04 abr 20246,896,906,716,746,7451.001
03 abr 20246,836,946,786,846,8481.798
02 abr 20246,797,086,756,886,88184.942
28 mar 20246,646,786,576,756,7597.654
27 mar 20246,516,666,516,646,64125.034
26 mar 20246,596,626,476,586,5854.432
25 mar 20246,496,596,496,536,5342.586
22 mar 20246,636,736,456,516,5168.408
21 mar 20246,616,716,596,596,5944.115
20 mar 20246,606,606,396,546,5465.529
19 mar 20246,496,756,456,596,59137.364
18 mar 20246,556,616,366,556,55113.851
15 mar 20246,516,666,516,536,53244.387
14 mar 20246,706,756,416,456,45142.189
13 mar 20246,786,896,556,616,61141.189
12 mar 20246,246,526,246,506,50142.504
11 mar 20246,556,646,246,286,28127.693
08 mar 20246,566,666,566,616,6161.536
07 mar 20246,516,636,516,596,5916.838
06 mar 20246,546,616,476,576,57112.576
05 mar 20246,516,596,516,556,5522.481
04 mar 20246,546,706,506,576,5758.449
01 mar 20246,546,546,436,516,5154.386
29 feb 20246,616,706,496,496,49214.374
28 feb 20246,706,706,616,666,6661.967
27 feb 20246,516,706,496,686,6865.835
26 feb 20246,596,646,516,546,54127.588
23 feb 20246,766,766,616,656,65106.845
22 feb 20246,806,806,656,706,7077.849
21 feb 20246,956,956,706,786,78146.009
20 feb 20246,916,916,696,746,74126.469
19 feb 20246,896,966,846,936,9342.414
16 feb 20246,937,026,856,896,8963.270
15 feb 20246,896,936,846,936,9341.019
14 feb 20246,957,026,806,836,83104.628
13 feb 20247,007,106,957,007,0061.693
12 feb 20247,017,076,997,017,0139.939
09 feb 20246,897,016,896,936,9362.407
08 feb 20246,806,986,806,956,9599.663
07 feb 20246,816,916,806,846,8451.855
06 feb 20246,826,936,766,866,8666.413
05 feb 20246,626,806,626,766,76103.201
02 feb 20246,826,866,666,706,7081.050
01 feb 20246,806,856,706,746,7457.642
31 ene 20246,616,846,616,726,72135.120
30 ene 20246,686,686,576,596,5981.923
29 ene 20246,556,656,556,626,6283.425
26 ene 20246,626,706,586,586,58367.136
25 ene 20246,956,956,616,616,61491.806
24 ene 20246,917,126,886,936,93222.696
23 ene 20246,866,946,826,926,9274.251
22 ene 20246,726,856,726,816,8121.930
19 ene 20246,866,866,746,776,7746.829
18 ene 20246,686,866,656,786,7881.484
17 ene 20246,616,686,556,646,6480.772
16 ene 20246,696,746,526,686,6872.782
15 ene 20246,656,676,556,636,6347.089
12 ene 20246,726,746,596,626,6276.908
11 ene 20246,846,876,626,666,6690.706
10 ene 20247,017,056,806,826,82111.972
09 ene 20246,957,056,886,966,96121.620
08 ene 20246,996,996,866,896,8969.480
05 ene 20246,807,066,787,007,00193.008
04 ene 20246,666,766,566,756,7577.704
03 ene 20246,636,656,536,606,60154.597
02 ene 20246,886,896,656,686,68120.451
29 dic 20236,886,936,866,876,8738.986
28 dic 20236,856,956,766,946,94189.077
27 dic 20236,887,016,796,856,85195.493
22 dic 20236,786,926,556,896,89290.952
21 dic 20236,416,636,416,566,56233.663
20 dic 20236,506,626,446,476,47121.901
19 dic 20236,666,746,386,496,49179.332
18 dic 20236,506,846,496,666,66104.948
15 dic 20236,496,666,436,556,55291.764
14 dic 20236,076,456,076,416,41186.153
13 dic 20236,206,276,006,076,07128.834
12 dic 20236,266,306,166,256,25100.469
11 dic 20236,346,376,186,246,24133.893
08 dic 20236,396,456,316,336,33116.400
07 dic 20236,256,346,226,346,3470.623
06 dic 20236,366,476,306,306,3061.649
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...