Mercados españoles abiertos en 7 hrs 33 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0733 +0,0006 (+0,05%) Petróleo Brent
83,84 +0,17 (+0,20%) Bitcoin EUR
55.246,46 +1.272,30 (+2,36%)
Keppel Corp Ltd (KEP1.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:10AM CEST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | 1000 |
| 30 abr 2024 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | - |
| 29 abr 2024 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | - |
| 26 abr 2024 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | - |
| 25 abr 2024 | 4,7370 | 4,7370 | 4,7370 | 4,7370 | 4,7370 | - |
| 25 abr 2024 | 0.19 Dividendo | |||||
| 24 abr 2024 | 4,8560 | 4,8560 | 4,8560 | 4,8560 | 4,6660 | - |
| 23 abr 2024 | 4,7860 | 4,7860 | 4,7860 | 4,7860 | 4,5987 | - |
| 22 abr 2024 | 4,7860 | 4,7860 | 4,7860 | 4,7860 | 4,5987 | - |
| 19 abr 2024 | 4,7810 | 4,7810 | 4,7810 | 4,7810 | 4,5939 | - |
| 18 abr 2024 | 4,7810 | 4,7810 | 4,7810 | 4,7810 | 4,5939 | - |
| 17 abr 2024 | 4,7730 | 4,7730 | 4,7730 | 4,7730 | 4,5862 | - |
| 16 abr 2024 | 4,7760 | 4,7760 | 4,7760 | 4,7760 | 4,5891 | - |
| 15 abr 2024 | 4,8180 | 4,8180 | 4,8180 | 4,8180 | 4,6295 | - |
| 12 abr 2024 | 4,9670 | 4,9670 | 4,9670 | 4,9670 | 4,7727 | - |
| 11 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,8044 | - |
| 10 abr 2024 | 5,0060 | 5,0060 | 5,0060 | 5,0060 | 4,8101 | - |
| 09 abr 2024 | 5,0060 | 5,0060 | 5,0060 | 5,0060 | 4,8101 | - |
| 08 abr 2024 | 5,0080 | 5,0080 | 5,0080 | 5,0080 | 4,8121 | - |
| 05 abr 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 4,8332 | - |
| 04 abr 2024 | 5,0440 | 5,0440 | 5,0440 | 5,0440 | 4,8466 | - |
| 03 abr 2024 | 5,0480 | 5,0480 | 5,0480 | 5,0480 | 4,8505 | - |
| 02 abr 2024 | 5,0760 | 5,0760 | 5,0760 | 5,0760 | 4,8774 | - |
| 28 mar 2024 | 5,0760 | 5,0760 | 5,0760 | 5,0760 | 4,8774 | - |
| 27 mar 2024 | 5,0760 | 5,0760 | 5,0760 | 5,0760 | 4,8774 | - |
| 26 mar 2024 | 5,0760 | 5,0760 | 5,0760 | 5,0760 | 4,8774 | - |
| 25 mar 2024 | 4,9830 | 5,0240 | 4,9830 | 5,0240 | 4,8274 | 1000 |
| 22 mar 2024 | 4,9830 | 4,9830 | 4,9830 | 4,9830 | 4,7880 | - |
| 21 mar 2024 | 4,9710 | 4,9710 | 4,9710 | 4,9710 | 4,7765 | - |
| 20 mar 2024 | 4,9440 | 4,9440 | 4,9440 | 4,9440 | 4,7506 | - |
| 19 mar 2024 | 4,9440 | 4,9440 | 4,9440 | 4,9440 | 4,7506 | - |
| 18 mar 2024 | 4,9440 | 4,9440 | 4,9440 | 4,9440 | 4,7506 | - |
| 15 mar 2024 | 4,9440 | 4,9440 | 4,9440 | 4,9440 | 4,7506 | - |
| 14 mar 2024 | 4,9440 | 4,9440 | 4,9440 | 4,9440 | 4,7506 | - |
| 13 mar 2024 | 4,8920 | 4,8920 | 4,8920 | 4,8920 | 4,7006 | - |
| 12 mar 2024 | 4,8920 | 4,8920 | 4,8920 | 4,8920 | 4,7006 | - |
| 11 mar 2024 | 4,8920 | 4,8920 | 4,8920 | 4,8920 | 4,7006 | - |
| 08 mar 2024 | 4,8920 | 4,8920 | 4,8920 | 4,8920 | 4,7006 | - |
| 07 mar 2024 | 4,8920 | 4,8920 | 4,8920 | 4,8920 | 4,7006 | - |
| 06 mar 2024 | 4,8920 | 4,8920 | 4,8920 | 4,8920 | 4,7006 | - |
| 05 mar 2024 | 4,8920 | 4,8920 | 4,8920 | 4,8920 | 4,7006 | - |
| 04 mar 2024 | 4,9120 | 4,9120 | 4,9120 | 4,9120 | 4,7198 | - |
| 01 mar 2024 | 4,9410 | 4,9410 | 4,9410 | 4,9410 | 4,7477 | - |
| 29 feb 2024 | 4,9410 | 4,9410 | 4,9410 | 4,9410 | 4,7477 | - |
| 28 feb 2024 | 4,9380 | 4,9380 | 4,9380 | 4,9380 | 4,7448 | - |
| 27 feb 2024 | 4,9430 | 4,9430 | 4,9430 | 4,9430 | 4,7496 | - |
| 26 feb 2024 | 4,9560 | 4,9560 | 4,9560 | 4,9560 | 4,7621 | - |
| 23 feb 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 4,8236 | - |
| 22 feb 2024 | 5,0420 | 5,0420 | 5,0420 | 5,0420 | 4,8447 | - |
| 21 feb 2024 | 5,0420 | 5,0420 | 5,0420 | 5,0420 | 4,8447 | - |
| 20 feb 2024 | 5,0440 | 5,0440 | 5,0440 | 5,0440 | 4,8466 | - |
| 19 feb 2024 | 5,0380 | 5,0380 | 5,0380 | 5,0380 | 4,8409 | - |
| 16 feb 2024 | 5,0380 | 5,0380 | 5,0380 | 5,0380 | 4,8409 | - |
| 15 feb 2024 | 5,0380 | 5,0380 | 5,0380 | 5,0380 | 4,8409 | - |
| 14 feb 2024 | 4,9310 | 4,9310 | 4,9310 | 4,9310 | 4,7381 | - |
| 13 feb 2024 | 4,9270 | 4,9270 | 4,9270 | 4,9270 | 4,7342 | - |
| 12 feb 2024 | 4,9270 | 4,9270 | 4,9270 | 4,9270 | 4,7342 | - |
| 09 feb 2024 | 4,9270 | 4,9270 | 4,9270 | 4,9270 | 4,7342 | - |
| 08 feb 2024 | 4,9270 | 4,9270 | 4,9270 | 4,9270 | 4,7342 | - |
| 07 feb 2024 | 4,9270 | 4,9270 | 4,9270 | 4,9270 | 4,7342 | - |
| 06 feb 2024 | 4,9270 | 4,9270 | 4,9270 | 4,9270 | 4,7342 | - |
| 05 feb 2024 | 4,9270 | 4,9270 | 4,9270 | 4,9270 | 4,7342 | - |
| 02 feb 2024 | 4,9780 | 4,9780 | 4,9780 | 4,9780 | 4,7832 | - |
| 01 feb 2024 | 4,8860 | 4,8860 | 4,8860 | 4,8860 | 4,6948 | - |
| 31 ene 2024 | 4,8860 | 4,8860 | 4,8860 | 4,8860 | 4,6948 | - |
| 30 ene 2024 | 4,8610 | 4,8610 | 4,8610 | 4,8610 | 4,6708 | - |
| 29 ene 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,5257 | - |
| 26 ene 2024 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | 4,5305 | - |
| 25 ene 2024 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | 4,5305 | - |
| 24 ene 2024 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | 4,5305 | - |
| 23 ene 2024 | 4,6990 | 4,7440 | 4,6990 | 4,7440 | 4,5584 | 100 |
| 22 ene 2024 | 4,6990 | 4,6990 | 4,6990 | 4,6990 | 4,5151 | - |
| 19 ene 2024 | 4,6990 | 4,6990 | 4,6990 | 4,6990 | 4,5151 | - |
| 18 ene 2024 | 4,6990 | 4,6990 | 4,6990 | 4,6990 | 4,5151 | - |
| 17 ene 2024 | 4,7430 | 4,7430 | 4,7430 | 4,7430 | 4,5574 | - |
| 16 ene 2024 | 4,7560 | 4,7560 | 4,7560 | 4,7560 | 4,5699 | - |
| 15 ene 2024 | 4,7490 | 4,7490 | 4,7490 | 4,7490 | 4,5632 | - |
| 12 ene 2024 | 4,7490 | 4,7490 | 4,7490 | 4,7490 | 4,5632 | - |
| 11 ene 2024 | 4,7890 | 4,7890 | 4,7890 | 4,7890 | 4,6016 | - |
| 10 ene 2024 | 4,7890 | 4,7890 | 4,7890 | 4,7890 | 4,6016 | - |
| 09 ene 2024 | 4,8030 | 4,8030 | 4,8030 | 4,8030 | 4,6151 | - |
| 08 ene 2024 | 4,8030 | 4,8030 | 4,8030 | 4,8030 | 4,6151 | - |
| 05 ene 2024 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,6410 | - |
| 04 ene 2024 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,6410 | - |
| 03 ene 2024 | 4,8580 | 4,8580 | 4,8580 | 4,8580 | 4,6679 | - |
| 02 ene 2024 | 4,8050 | 4,8050 | 4,8050 | 4,8050 | 4,6170 | - |
| 29 dic 2023 | 4,8010 | 4,8010 | 4,8010 | 4,8010 | 4,6132 | - |
| 28 dic 2023 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,5834 | - |
| 27 dic 2023 | 4,7270 | 4,7270 | 4,7270 | 4,7270 | 4,5420 | - |
| 22 dic 2023 | 4,6980 | 4,6980 | 4,6980 | 4,6980 | 4,5142 | - |
| 21 dic 2023 | 4,6750 | 4,6750 | 4,6750 | 4,6750 | 4,4921 | - |
| 20 dic 2023 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | 4,4729 | - |
| 19 dic 2023 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | 4,4729 | - |
| 18 dic 2023 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | 4,4729 | - |
| 15 dic 2023 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | 4,4729 | - |
| 14 dic 2023 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | 4,4729 | - |
| 13 dic 2023 | 4,6520 | 4,6520 | 4,6520 | 4,6520 | 4,4700 | - |
| 12 dic 2023 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,4777 | - |
| 11 dic 2023 | 4,6630 | 4,6630 | 4,6630 | 4,6630 | 4,4806 | - |
| 08 dic 2023 | 4,6630 | 4,6630 | 4,6630 | 4,6630 | 4,4806 | - |
| *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.