Mercados españoles cerrados

Keyence Corp (KEE.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
407,40-1,70 (-0,42%)
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 2024407,40407,40407,40407,40407,40-
27 jun 2024409,10409,10409,10409,10409,10-
26 jun 2024419,50419,50419,50419,50419,50-
25 jun 2024409,80409,80409,80409,80409,80-
24 jun 2024406,40406,40406,40406,40406,40-
21 jun 2024409,00409,00409,00409,00409,00-
20 jun 2024405,60405,60405,60405,60405,60-
19 jun 2024404,70404,70404,70404,70404,70-
18 jun 2024397,50397,50397,50397,50397,50-
17 jun 2024400,20400,20400,20400,20400,20-
14 jun 2024399,50399,50399,50399,50399,50-
13 jun 2024407,50407,50407,50407,50407,503
12 jun 2024407,70407,70407,70407,70407,70-
11 jun 2024413,70413,70413,70413,70413,70-
10 jun 2024413,00413,00413,00413,00413,00-
07 jun 2024408,20408,20408,20408,20408,20-
06 jun 2024409,20409,20409,20409,20409,20-
05 jun 2024411,50411,50411,50411,50411,50-
04 jun 2024419,60419,60419,60419,60419,60-
03 jun 2024415,80415,80415,80415,80415,80-
31 may 2024414,40414,40414,40414,40414,40-
30 may 2024409,50409,50409,50409,50409,50-
29 may 2024409,10409,10409,10409,10409,10-
28 may 2024410,40410,40410,40410,40410,40-
27 may 2024417,60417,60417,60417,60417,60-
24 may 2024420,60420,60420,60420,60420,60-
23 may 2024427,70427,70427,70427,70427,70-
22 may 2024421,30421,30421,30421,30421,30-
21 may 2024421,40421,40421,40421,40421,40-
20 may 2024427,90427,90427,90427,90427,90-
17 may 2024428,50428,50428,50428,50428,50-
16 may 2024431,80431,80431,80431,80431,80-
15 may 2024415,20415,20415,20415,20415,20-
14 may 2024418,70418,70418,70418,70418,70-
13 may 2024419,70419,70419,70419,70419,70-
10 may 2024416,50416,50414,90414,90414,901
09 may 2024414,90414,90414,90414,90414,90-
08 may 2024419,00419,00419,00419,00419,00-
07 may 2024426,60426,60426,60426,60426,60-
06 may 2024411,70411,70411,70411,70411,70-
03 may 2024412,60412,60412,60412,60412,60-
02 may 2024413,60413,60413,60413,60413,60-
30 abr 2024415,40415,40415,40415,40415,40-
29 abr 2024414,40414,40414,40414,40414,40-
26 abr 2024413,70416,30413,70416,30416,3020
25 abr 2024375,20375,20375,20375,20375,20-
24 abr 2024394,80394,80394,80394,80394,80-
23 abr 2024387,90387,90387,90387,90387,90-
22 abr 2024383,70383,70383,70383,70383,70-
19 abr 2024378,50378,50378,50378,50378,50-
18 abr 2024392,10392,10392,10392,10392,10-
17 abr 2024390,00390,00390,00390,00390,00-
16 abr 2024393,70393,70393,70393,70393,70-
15 abr 2024392,50392,50392,50392,50392,50-
12 abr 2024392,00392,00392,00392,00392,00-
11 abr 2024391,00391,00391,00391,00391,00-
10 abr 2024392,20392,20392,20392,20392,20-
09 abr 2024389,70389,70389,70389,70389,70-
08 abr 2024395,60395,60395,60395,60395,60-
05 abr 2024395,00399,60395,00399,60399,605
04 abr 2024413,30413,30413,30413,30413,30-
03 abr 2024417,20417,20417,20417,20417,20-
02 abr 2024429,20429,20429,20429,20429,20-
28 mar 2024425,50425,50425,50425,50425,50-
27 mar 2024426,80427,00426,80427,00427,00-
26 mar 2024432,60432,60432,60432,60432,60-
25 mar 2024427,60427,60427,60427,60427,60-
22 mar 2024435,70435,70435,70435,70435,70-
21 mar 2024436,00436,00436,00436,00436,00-
20 mar 2024427,40427,40427,40427,40427,40-
19 mar 2024429,40429,40429,40429,40429,40-
18 mar 2024431,80431,80431,80431,80431,80-
18 mar 2024150 Dividendo
15 mar 2024421,50421,50421,50421,50271,50-
14 mar 2024423,40423,40423,40423,40272,72-
13 mar 2024432,50432,50432,50432,50278,59-
12 mar 2024431,20431,20431,20431,20277,75-
11 mar 2024438,40438,40438,40438,40282,39-
08 mar 2024448,60448,60448,60448,60288,96-
07 mar 2024447,60447,60447,60447,60288,31-
06 mar 2024454,40454,40454,40454,40292,69-
05 mar 2024453,50453,50453,50453,50292,11-
04 mar 2024445,20445,20445,20445,20286,77-
01 mar 2024434,40434,40434,40434,40279,81-
29 feb 2024430,70430,70426,10426,10274,4620
28 feb 2024430,50430,50430,50430,50277,30-
27 feb 2024433,40433,40433,40433,40279,17-
26 feb 2024433,60433,60433,60433,60279,29-
23 feb 2024423,10423,10423,10423,10272,53-
22 feb 2024426,10426,10426,10426,10274,46-
21 feb 2024420,80420,80420,80420,80271,05-
20 feb 2024424,50424,50424,50424,50273,43-
19 feb 2024424,10424,10424,10424,10273,17-
16 feb 2024424,10424,10424,10424,10273,17-
15 feb 2024415,60415,60415,60415,60267,70-
14 feb 2024410,80410,80410,80410,80264,61-
13 feb 2024414,80414,80414,80414,80267,18-
12 feb 2024414,00414,00414,00414,00266,67-
09 feb 2024407,20411,00407,20411,00264,7415
08 feb 2024403,20403,20403,20403,20259,71-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...