Mercados españoles abiertos en 1 hr 3 mins
S&P 500
5.509,01 +33,92 (+0,62%) Nasdaq
18.028,76 +149,46 (+0,84%) NIKKEI 225
40.684,24 +609,55 (+1,52%) Dólar/Euro
1,0740 -0,0009 (-0,09%) Petróleo Brent
86,63 +0,39 (+0,45%) Bitcoin EUR
56.759,18 -1.865,73 (-3,18%)
Keppel Corp Ltd (KEP1.HM)
Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:00AM CEST
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | - |
| 01 jul 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 28 jun 2024 | 4,4240 | 4,4240 | 4,4240 | 4,4240 | 4,4240 | - |
| 27 jun 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
| 26 jun 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
| 25 jun 2024 | 4,4580 | 4,4580 | 4,4580 | 4,4580 | 4,4580 | - |
| 24 jun 2024 | 4,4740 | 4,4740 | 4,4740 | 4,4740 | 4,4740 | - |
| 21 jun 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
| 20 jun 2024 | 4,4210 | 4,4210 | 4,4210 | 4,4210 | 4,4210 | - |
| 19 jun 2024 | 4,5090 | 4,5090 | 4,5090 | 4,5090 | 4,5090 | - |
| 18 jun 2024 | 4,4680 | 4,4680 | 4,4680 | 4,4680 | 4,4680 | - |
| 17 jun 2024 | 4,4660 | 4,4660 | 4,4660 | 4,4660 | 4,4660 | - |
| 14 jun 2024 | 4,4880 | 4,4880 | 4,4880 | 4,4880 | 4,4880 | - |
| 13 jun 2024 | 4,5010 | 4,5010 | 4,5010 | 4,5010 | 4,5010 | - |
| 12 jun 2024 | 4,4890 | 4,4890 | 4,4890 | 4,4890 | 4,4890 | - |
| 11 jun 2024 | 4,5070 | 4,5070 | 4,5070 | 4,5070 | 4,5070 | - |
| 10 jun 2024 | 4,4740 | 4,4740 | 4,4740 | 4,4740 | 4,4740 | - |
| 07 jun 2024 | 4,5020 | 4,5020 | 4,5020 | 4,5020 | 4,5020 | - |
| 06 jun 2024 | 4,5050 | 4,5050 | 4,5050 | 4,5050 | 4,5050 | - |
| 05 jun 2024 | 4,5150 | 4,5150 | 4,5150 | 4,5150 | 4,5150 | - |
| 04 jun 2024 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | 4,4640 | - |
| 03 jun 2024 | 4,5030 | 4,5030 | 4,5030 | 4,5030 | 4,5030 | - |
| 31 may 2024 | 4,5370 | 4,5370 | 4,5370 | 4,5370 | 4,5370 | - |
| 30 may 2024 | 4,5490 | 4,5490 | 4,5490 | 4,5490 | 4,5490 | - |
| 29 may 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 28 may 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 27 may 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 24 may 2024 | 4,5180 | 4,5180 | 4,5180 | 4,5180 | 4,5180 | - |
| 23 may 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 22 may 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 21 may 2024 | 4,5350 | 4,5350 | 4,5350 | 4,5350 | 4,5350 | - |
| 20 may 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 17 may 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
| 16 may 2024 | 4,5710 | 4,5710 | 4,5710 | 4,5710 | 4,5710 | - |
| 15 may 2024 | 4,5330 | 4,5330 | 4,5330 | 4,5330 | 4,5330 | - |
| 14 may 2024 | 4,5620 | 4,5620 | 4,5620 | 4,5620 | 4,5620 | - |
| 13 may 2024 | 4,5730 | 4,5730 | 4,5730 | 4,5730 | 4,5730 | - |
| 10 may 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 09 may 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 08 may 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 07 may 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 06 may 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 03 may 2024 | 4,6630 | 4,6630 | 4,6630 | 4,6630 | 4,6630 | - |
| 02 may 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 30 abr 2024 | 4,6810 | 4,6810 | 4,6810 | 4,6810 | 4,6810 | - |
| 29 abr 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 26 abr 2024 | 4,6340 | 4,6340 | 4,6340 | 4,6340 | 4,6340 | - |
| 25 abr 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 25 abr 2024 | 0.19 Dividendo | |||||
| 24 abr 2024 | 4,8510 | 4,8510 | 4,8510 | 4,8510 | 4,6610 | - |
| 23 abr 2024 | 4,7850 | 4,7850 | 4,7850 | 4,7850 | 4,5976 | - |
| 22 abr 2024 | 4,7730 | 4,7730 | 4,7730 | 4,7730 | 4,5861 | - |
| 19 abr 2024 | 4,7550 | 4,7550 | 4,7550 | 4,7550 | 4,5688 | - |
| 18 abr 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,5928 | - |
| 17 abr 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,5159 | - |
| 16 abr 2024 | 4,6920 | 4,6920 | 4,6920 | 4,6920 | 4,5082 | - |
| 15 abr 2024 | 4,8030 | 4,8030 | 4,8030 | 4,8030 | 4,6149 | - |
| 12 abr 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,7081 | - |
| 11 abr 2024 | 4,9310 | 4,9310 | 4,9310 | 4,9310 | 4,7379 | - |
| 10 abr 2024 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,7561 | - |
| 09 abr 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,7465 | - |
| 08 abr 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,7465 | - |
| 05 abr 2024 | 4,9560 | 4,9560 | 4,9560 | 4,9560 | 4,7619 | - |
| 04 abr 2024 | 4,9790 | 4,9790 | 4,9790 | 4,9790 | 4,7840 | - |
| 03 abr 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,7849 | - |
| 02 abr 2024 | 5,0260 | 5,0260 | 5,0260 | 5,0260 | 4,8291 | - |
| 28 mar 2024 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 4,8138 | - |
| 27 mar 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 4,8426 | - |
| 26 mar 2024 | 5,0580 | 5,0580 | 5,0580 | 5,0580 | 4,8599 | - |
| 25 mar 2024 | 4,9740 | 4,9740 | 4,9740 | 4,9740 | 4,7792 | - |
| 22 mar 2024 | 4,9720 | 4,9720 | 4,9720 | 4,9720 | 4,7773 | - |
| 21 mar 2024 | 4,9620 | 4,9620 | 4,9620 | 4,9620 | 4,7677 | - |
| 20 mar 2024 | 4,8840 | 4,8840 | 4,8840 | 4,8840 | 4,6927 | - |
| 19 mar 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,6889 | - |
| 18 mar 2024 | 4,8840 | 4,8840 | 4,8840 | 4,8840 | 4,6927 | - |
| 15 mar 2024 | 4,8930 | 4,8930 | 4,8930 | 4,8930 | 4,7014 | - |
| 14 mar 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,7369 | - |
| 13 mar 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,6889 | - |
| 12 mar 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,6889 | - |
| 11 mar 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,6889 | - |
| 08 mar 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,6696 | - |
| 07 mar 2024 | 4,8640 | 4,8640 | 4,8640 | 4,8640 | 4,6735 | - |
| 06 mar 2024 | 4,8790 | 4,8790 | 4,8790 | 4,8790 | 4,6879 | - |
| 05 mar 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,6312 | - |
| 04 mar 2024 | 4,8440 | 4,8440 | 4,8440 | 4,8440 | 4,6543 | - |
| 01 mar 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,7081 | - |
| 29 feb 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,7465 | - |
| 28 feb 2024 | 4,8660 | 4,8660 | 4,8660 | 4,8660 | 4,6754 | - |
| 27 feb 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,6889 | - |
| 26 feb 2024 | 4,9020 | 4,9020 | 4,9020 | 4,9020 | 4,7100 | - |
| 23 feb 2024 | 4,9480 | 4,9480 | 4,9480 | 4,9480 | 4,7542 | - |
| 22 feb 2024 | 4,9950 | 4,9950 | 4,9950 | 4,9950 | 4,7994 | - |
| 21 feb 2024 | 4,9620 | 4,9620 | 4,9620 | 4,9620 | 4,7677 | - |
| 20 feb 2024 | 5,0320 | 5,0320 | 5,0320 | 5,0320 | 4,8349 | - |
| 19 feb 2024 | 5,0220 | 5,0220 | 5,0220 | 5,0220 | 4,8253 | - |
| 16 feb 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 4,8234 | - |
| 15 feb 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 4,8330 | - |
| 14 feb 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,7369 | - |
| 13 feb 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,6889 | - |
| 12 feb 2024 | 4,8620 | 4,8620 | 4,8620 | 4,8620 | 4,6716 | - |
| *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.