Mercados españoles cerrados

KBC Group SA/NV (KDB.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
65,940,00 (0,00%)
Al cierre: 08:07AM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202465,9465,9465,9465,9465,94-
27 jun 202465,9465,9465,9465,9465,94-
26 jun 202466,9066,9066,9066,9066,90-
25 jun 202466,9266,9266,9266,9266,92-
24 jun 202466,3866,3866,3866,3866,38-
21 jun 202467,2867,2867,2867,2867,28-
20 jun 202466,8266,8266,8266,8266,82-
19 jun 202466,2666,2666,2666,2666,26-
18 jun 202465,9065,9065,9065,9065,90-
17 jun 202464,2664,2664,2664,2664,26-
14 jun 202464,7464,7464,7464,7464,74-
13 jun 202465,6065,6065,6065,6065,60-
12 jun 202464,0664,0664,0664,0664,06-
11 jun 202466,2266,2266,2266,2266,22-
10 jun 202466,0666,0666,0666,0666,06-
07 jun 202466,0466,0466,0466,0466,04-
06 jun 202466,0866,0866,0866,0866,08-
05 jun 202467,0067,0067,0067,0067,00-
04 jun 202467,5467,5467,5467,5467,54-
03 jun 202467,4067,4067,4067,4067,40-
31 may 202466,8866,8866,8866,8866,88-
30 may 202466,3866,3866,3866,3866,38-
29 may 202466,6066,6066,6066,6066,60-
28 may 202467,6067,6067,6067,6067,60-
27 may 202466,7866,7866,7866,7866,78-
27 may 20240.7 Dividendo
24 may 202468,2268,2268,2268,2267,52-
23 may 202468,2069,1668,2069,1668,45100
22 may 202468,7868,7868,7868,7868,07-
21 may 202468,6868,6868,6868,6867,98-
20 may 202468,4068,4068,4068,4067,70-
17 may 202467,7467,7467,7467,7467,04-
16 may 202469,9669,9669,9669,9669,24-
15 may 202469,0669,0669,0669,0668,35-
14 may 202468,5868,5868,5868,5867,88-
13 may 202468,1468,1468,1468,1467,44-
13 may 20243.15 Dividendo
10 may 202471,1871,1871,1871,1867,33-
09 may 202470,2070,2070,2070,2066,40-
08 may 202471,0871,0871,0871,0867,24-
07 may 202470,2270,2270,2270,2266,42-
06 may 202470,1070,1070,1070,1066,31-
03 may 202470,1070,1070,1070,1066,31-
02 may 202469,6269,6269,6269,6265,86-
30 abr 202469,2469,2469,2469,2465,50-
29 abr 202469,1269,1269,1269,1265,38-
26 abr 202469,9869,9869,9869,9866,20-
25 abr 202471,0271,0271,0271,0267,18-
24 abr 202471,3471,3471,3471,3467,48-
23 abr 202471,0271,0271,0271,0267,18-
22 abr 202469,9069,9069,9069,9066,12-
19 abr 202469,0269,0269,0269,0265,29-
18 abr 202468,9668,9668,9668,9665,23-
17 abr 202467,4067,4067,4067,4063,76-
16 abr 202467,5667,5667,5667,5663,91-
15 abr 202468,8068,8068,8068,8065,08-
12 abr 202468,9668,9668,9668,9665,23-
11 abr 202468,6668,6668,6668,6664,95-
10 abr 202469,5469,5469,5469,5465,78-
09 abr 202469,6469,6469,6469,6465,88-
08 abr 202469,1269,1269,1269,1265,38-
05 abr 202468,6468,6468,6468,6464,93-
04 abr 202469,2669,2669,2669,2665,52-
03 abr 202469,1069,1069,1069,1065,36-
02 abr 202469,2269,2269,2269,2265,48-
28 mar 202469,5269,5269,5269,5265,76-
27 mar 202468,9068,9068,8468,8465,12-
26 mar 202468,7268,7268,7268,7265,00-
25 mar 202468,2068,2068,2068,2064,51-
22 mar 202468,4868,4868,4868,4864,78-
21 mar 202468,9468,9468,9468,9465,21-
20 mar 202468,4668,4668,4668,4664,76-
19 mar 202468,3468,3468,3468,3464,65-
18 mar 202469,1269,1269,1269,1265,38-
15 mar 202468,2268,2268,2268,2264,53-
14 mar 202468,4268,4268,4268,4264,72-
13 mar 202468,6468,6468,6468,6464,93-
12 mar 202467,9067,9067,9067,9064,23-
11 mar 202467,4067,4067,4067,4063,76-
08 mar 202467,5467,5467,5467,5463,89-
07 mar 202467,5067,5067,5067,5063,85-
06 mar 202467,5467,5467,5467,5463,89-
05 mar 202466,6866,6866,6866,6863,08-
04 mar 202465,9665,9665,9665,9662,39-
01 mar 202465,1865,1865,1865,1861,66-
29 feb 202466,0466,0466,0466,0462,47-
28 feb 202464,9864,9864,9864,9861,47-
27 feb 202463,8263,8263,8263,8260,37-
26 feb 202463,7863,7863,7863,7860,33-
23 feb 202463,3263,3263,3263,3259,90-
22 feb 202463,2663,2663,2663,2659,84-
21 feb 202462,0062,0062,0062,0058,65-
20 feb 202462,7262,7262,7262,7259,33-
19 feb 202462,8862,8862,8862,8859,48-
16 feb 202463,3663,3663,3663,3659,93-
15 feb 202463,4463,4463,4463,4460,01-
14 feb 202462,7862,7862,7862,7859,39-
13 feb 202462,8262,8262,8262,8259,42-
12 feb 202460,7260,7260,7260,7257,44-
09 feb 202460,1260,1260,1260,1256,87-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...