Mercados españoles cerrados

KGHM Polska Miedz SA (KGHA.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
35,29-0,84 (-2,32%)
Al cierre: 08:15AM CEST
Intervalo de fechas:
02 jun 2023 - 02 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202435,2935,2935,2935,2935,29-
30 may 202435,2436,1335,2436,1336,134
29 may 202436,9236,9236,9236,9236,92-
28 may 202436,8636,8636,8636,8636,86-
27 may 202436,7136,7136,7136,7136,71-
24 may 202436,5636,5636,5636,5636,56-
23 may 202437,3837,3836,1436,1436,14100
22 may 202439,5839,5839,5839,5839,58-
21 may 202439,7139,7139,7139,7139,71-
20 may 202438,3638,3638,3638,3638,36-
17 may 202436,7436,7436,7436,7436,74-
16 may 202435,5835,5835,5835,5835,58-
15 may 202436,0136,0136,0136,0136,01-
14 may 202435,2836,5235,2836,5236,52100
13 may 202434,6034,6034,6034,6034,60-
10 may 202434,5634,5634,5634,5634,56-
09 may 202433,8733,8733,8733,8733,87-
08 may 202433,2033,2033,2033,2033,20-
07 may 202433,2233,2233,2233,2233,22-
06 may 202432,1832,1832,1832,1832,18-
03 may 202432,1032,1032,1032,1032,10-
02 may 202432,1932,5532,1932,5532,554
30 abr 202433,1033,1033,1033,1033,10-
29 abr 202432,1532,1532,1532,1532,15-
26 abr 202431,6631,6631,6631,6631,66-
25 abr 202429,1929,1929,1929,1929,19-
24 abr 202430,9430,9430,9430,9430,9435
23 abr 202432,2232,2232,2232,2232,22-
22 abr 202432,7732,7732,7732,7732,77-
19 abr 202432,8132,8132,8132,8132,81-
18 abr 202432,7032,7032,7032,7032,70-
17 abr 202431,2831,2831,2831,2831,28-
16 abr 202433,2433,2431,5231,5231,5240
15 abr 202433,3533,3533,3533,3533,35-
12 abr 202433,0033,0033,0033,0033,00-
11 abr 202433,0633,0633,0633,0633,06-
10 abr 202432,5432,5432,5432,5432,54-
09 abr 202429,9429,9429,9429,9429,94-
08 abr 202429,7129,9129,7129,9129,91830
05 abr 202429,1529,1529,1529,1529,15-
04 abr 202428,0229,8328,0229,8329,8334
03 abr 202427,2827,2827,2827,2827,28-
02 abr 202425,9325,9325,9325,9325,93-
28 mar 202425,1525,1525,1525,1525,15-
27 mar 202425,4925,4925,4925,4925,49-
26 mar 202425,4125,4125,4125,4125,41-
25 mar 202426,8926,8926,8926,8926,89-
22 mar 202426,9226,9226,9226,9226,92-
21 mar 202426,2326,2326,2326,2326,23-
20 mar 202426,7226,7226,7226,7226,72-
19 mar 202427,0427,0427,0427,0427,04-
18 mar 202427,4327,4327,4327,4327,43-
15 mar 202426,7926,7926,7926,7926,79-
14 mar 202426,8226,8226,8226,8226,82-
13 mar 202426,0626,0626,0626,0626,06-
12 mar 202425,6325,6325,6325,6325,63-
11 mar 202425,2625,2625,2625,2625,26-
08 mar 202425,5525,5525,5525,5525,55-
07 mar 202424,9424,9424,9424,9424,94-
06 mar 202424,4824,4824,4824,4824,48-
05 mar 202424,4524,9124,4524,9124,913
04 mar 202425,1225,1225,1225,1225,12-
01 mar 202424,7924,7924,7924,7924,79-
29 feb 202424,8924,8924,8924,8924,89-
28 feb 202425,5325,5325,5325,5325,53-
27 feb 202425,3725,3725,3725,3725,37-
26 feb 202425,5925,5925,5925,5925,59-
23 feb 202425,5525,5525,5525,5525,55-
22 feb 202425,5825,5825,5825,5825,58-
21 feb 202425,7325,7325,7325,7325,73-
20 feb 202425,7125,7125,7125,7125,71-
19 feb 202425,9325,9325,9325,9325,93-
16 feb 202425,2525,2525,2525,2525,25-
15 feb 202425,1825,1825,1825,1825,18-
14 feb 202425,0425,0425,0425,0425,04-
13 feb 202425,6725,6725,6725,6725,67-
12 feb 202425,0825,0825,0825,0825,08-
09 feb 202425,2325,2325,2325,2325,23-
08 feb 202425,3225,3225,3225,3225,32-
07 feb 202425,4525,4525,4525,4525,45-
06 feb 202425,0025,0025,0025,0025,00-
05 feb 202425,5525,5525,5525,5525,55-
02 feb 202425,7425,7425,6125,6125,613950
01 feb 202425,8025,8025,8025,8025,80-
31 ene 202425,3825,3825,3825,3825,38-
30 ene 202425,8325,8325,8325,8325,83-
29 ene 202425,7925,7925,7925,7925,79-
26 ene 202425,3625,3625,3625,3625,36-
25 ene 202425,6125,6125,6125,6125,61-
24 ene 202424,3924,3924,3924,3924,39-
23 ene 202424,0824,0824,0824,0824,08-
22 ene 202424,3724,3724,3724,3724,37-
19 ene 202423,9923,9923,9923,9923,99-
18 ene 202423,9424,4123,9424,4124,4150
17 ene 202424,9924,9924,9924,9924,99-
16 ene 202424,7524,7524,7524,7524,75-
15 ene 202425,3325,3325,3325,3325,33-
12 ene 202425,3325,3325,3325,3325,33-
11 ene 202425,7625,7925,3225,3225,32270
10 ene 202426,1326,1326,1326,1326,13-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...