Mercados españoles cerrados

Keyence Corp (KEE.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
405,90+1,00 (+0,25%)
Al cierre: 08:13AM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 2024405,90405,90405,90405,90405,90-
20 jun 2024404,90404,90404,90404,90404,90-
19 jun 2024403,80403,80403,80403,80403,80-
18 jun 2024397,10397,10397,10397,10397,10-
17 jun 2024399,70399,70399,70399,70399,70-
14 jun 2024398,90398,90398,90398,90398,90-
13 jun 2024403,30403,30403,30403,30403,30-
12 jun 2024406,40406,40406,40406,40406,40-
11 jun 2024413,90413,90413,90413,90413,90-
10 jun 2024412,50412,50412,50412,50412,50-
07 jun 2024408,20408,20408,20408,20408,20-
06 jun 2024408,50408,50408,50408,50408,50-
05 jun 2024409,60409,60409,60409,60409,60-
04 jun 2024419,60419,60419,60419,60419,60-
03 jun 2024413,30413,30413,30413,30413,30-
31 may 2024412,30412,30412,30412,30412,30-
30 may 2024409,80409,80409,80409,80409,80-
29 may 2024408,60408,60408,60408,60408,60-
28 may 2024409,70409,70409,70409,70409,70-
27 may 2024418,10418,10418,10418,10418,10-
24 may 2024419,80419,80419,80419,80419,80-
23 may 2024426,90426,90426,90426,90426,90-
22 may 2024420,70420,70420,70420,70420,70-
21 may 2024418,80418,80418,80418,80418,80-
20 may 2024425,40425,40425,40425,40425,40-
17 may 2024427,80427,80427,80427,80427,80-
16 may 2024430,70430,70430,70430,70430,70-
15 may 2024414,60414,60414,60414,60414,60-
14 may 2024417,90417,90417,90417,90417,90-
13 may 2024418,80418,80418,80418,80418,80-
10 may 2024415,70415,70415,70415,70415,70-
09 may 2024414,10414,10414,10414,10414,10-
08 may 2024417,60417,60417,60417,60417,60-
07 may 2024426,60426,60426,60426,60426,60-
06 may 2024408,00419,00408,00419,00419,00-
03 may 2024410,50410,50410,50410,50410,50-
02 may 2024413,50413,50413,50413,50413,50-
30 abr 2024417,60417,60417,60417,60417,60-
29 abr 2024413,80413,80413,80413,80413,80-
26 abr 2024413,20413,20413,20413,20413,20-
25 abr 2024383,30383,30383,30383,30383,30-
24 abr 2024392,80392,80392,80392,80392,80-
23 abr 2024387,40387,40387,40387,40387,40-
22 abr 2024382,60382,60382,60382,60382,60-
19 abr 2024378,00378,00378,00378,00378,00-
18 abr 2024392,60392,60392,60392,60392,60-
17 abr 2024387,60387,60387,60387,60387,60-
16 abr 2024393,70393,70393,70393,70393,70-
15 abr 2024392,10392,10392,10392,10392,10-
12 abr 2024389,50389,50389,50389,50389,50-
11 abr 2024388,40394,40388,40391,00391,0025
10 abr 2024391,60391,60391,60391,60391,60-
09 abr 2024386,90386,90386,90386,90386,90-
08 abr 2024393,60393,60393,60393,60393,60-
05 abr 2024393,70393,70393,70393,70393,70-
04 abr 2024412,60412,60412,60412,60412,60-
03 abr 2024416,80416,80416,80416,80416,80-
02 abr 2024429,00429,00429,00429,00429,00-
28 mar 2024425,50425,50425,50425,50425,50-
27 mar 2024425,20425,20425,20425,20425,20-
26 mar 2024432,50432,50432,50432,50432,50-
25 mar 2024425,80425,80425,80425,80425,80-
22 mar 2024433,80433,80433,80433,80433,80-
21 mar 2024435,60435,60435,60435,60435,60-
20 mar 2024428,80433,80428,80433,80433,8020
19 mar 2024429,60429,60429,60429,60429,60-
18 mar 2024431,10431,10431,10431,10431,10-
18 mar 2024150 Dividendo
15 mar 2024418,70418,70418,70418,70268,70-
14 mar 2024419,70419,70419,70419,70269,34-
13 mar 2024430,80430,80430,80430,80276,47-
12 mar 2024432,10435,20432,10435,20279,2920
11 mar 2024436,60436,60436,60436,60280,19-
08 mar 2024447,00447,00447,00447,00286,86-
07 mar 2024444,50444,50444,50444,50285,26-
06 mar 2024454,10454,10454,10454,10291,42-
05 mar 2024452,50452,50452,50452,50290,39-
04 mar 2024441,80441,80441,80441,80283,52-
01 mar 2024432,70432,70432,70432,70277,68-
29 feb 2024426,50426,50426,50426,50273,71-
28 feb 2024426,70426,70426,70426,70273,83-
27 feb 2024429,60429,60429,60429,60275,70-
26 feb 2024432,30432,30432,30432,30277,43-
23 feb 2024421,30421,30421,30421,30270,37-
22 feb 2024423,20423,20423,20423,20271,59-
21 feb 2024419,70421,40419,70421,40270,4320
20 feb 2024420,40420,40420,40420,40269,79-
19 feb 2024422,70422,70422,70422,70271,27-
16 feb 2024421,10421,10421,10421,10270,24-
15 feb 2024414,40414,40414,40414,40265,94-
14 feb 2024410,30410,30410,30410,30263,31-
13 feb 2024415,20415,20415,20415,20266,45-
12 feb 2024414,60414,60414,60414,60266,07-
09 feb 2024406,20406,20406,20406,20260,68-
08 feb 2024403,60403,60403,60403,60259,01-
07 feb 2024399,60399,60399,60399,60256,44-
06 feb 2024413,10413,10413,10413,10265,11-
05 feb 2024419,80419,80419,80419,80269,41-
02 feb 2024408,10408,10408,10408,10261,90-
01 feb 2024417,50417,50417,50417,50267,93-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...