Mercados españoles cerrados en 5 hrs 32 min

KGHM Polska Miedz SA (KGHA.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
33,19-0,03 (-0,09%)
A partir del 08:01AM CEST. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202433,1933,1933,1933,1933,1968
07 may 202433,2233,2233,2233,2233,22-
06 may 202432,1832,1832,1832,1832,18-
03 may 202432,1132,1132,1132,1132,11-
02 may 202432,2132,2132,2132,2132,21-
30 abr 202433,0833,0833,0833,0833,08-
29 abr 202432,1532,1532,1532,1532,15-
26 abr 202431,6831,6831,6831,6831,68-
25 abr 202430,6030,6030,6030,6030,60-
24 abr 202430,6030,6030,6030,6030,60-
23 abr 202432,6432,6431,2531,2531,2568
22 abr 202432,7732,7732,5232,5232,5240
19 abr 202432,7832,7832,7832,7832,78-
18 abr 202432,6832,6832,6832,6832,68-
17 abr 202431,2831,2831,2831,2831,28-
16 abr 202433,2333,2331,6531,6531,6541
15 abr 202433,3833,3833,3833,3833,38-
12 abr 202433,0034,0033,0034,0034,00140
11 abr 202433,0633,0633,0633,0633,06-
10 abr 202432,5332,5332,5332,5332,53-
09 abr 202429,9232,7829,9232,7832,7812
08 abr 202429,7029,7029,7029,7029,70-
05 abr 202429,4429,4429,4429,4429,44-
04 abr 202428,0129,8028,0129,8029,80100
03 abr 202427,2827,2827,2827,2827,28-
02 abr 202426,3426,3426,3426,3426,34-
28 mar 202425,1625,1625,1625,1625,16-
27 mar 202425,4725,4825,4725,4825,48-
26 mar 202425,4025,4025,4025,4025,40-
25 mar 202426,8826,8826,8826,8826,88-
22 mar 202426,9226,9226,9226,9226,92-
21 mar 202426,2326,2326,2326,2326,23-
20 mar 202426,7126,7126,7126,7126,71-
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 202426,0326,1126,0326,1126,1150
12 mar 202425,6126,0025,6126,0026,00200
11 mar 202425,2625,2625,2625,2625,26-
08 mar 202425,5525,5525,5525,5525,55-
07 mar 202424,9524,9524,9524,9524,95-
06 mar 202424,4824,4824,4824,4824,48-
05 mar 202424,8624,8624,8624,8624,86-
04 mar 202425,1125,1125,1125,1125,11-
01 mar 202424,7924,7924,7924,7924,79-
29 feb 202424,8824,8824,8424,8424,842
28 feb 202425,5325,5325,5325,5325,53-
27 feb 202425,3725,3725,3725,3725,37-
26 feb 202425,7025,7025,7025,7025,70-
23 feb 202425,5525,5525,5525,5525,55-
22 feb 202425,5625,5625,5625,5625,56-
21 feb 202425,7225,7225,7225,7225,72-
20 feb 202425,7125,7125,7125,7125,71-
19 feb 202425,9225,9225,9225,9225,92-
16 feb 202425,6525,6525,6525,6525,65-
15 feb 202425,1725,1724,9624,9624,9620
14 feb 202425,0425,0425,0425,0425,04-
13 feb 202425,6625,6625,6625,6625,66-
12 feb 202425,0825,0825,0825,0825,08-
09 feb 202425,2025,3825,2025,3825,38200
08 feb 202425,3325,3325,3325,3325,33-
07 feb 202425,4425,4425,4225,4225,4270
06 feb 202425,0025,0025,0025,0025,00-
05 feb 202425,5425,5425,5425,5425,54-
02 feb 202425,7325,7325,7325,7325,73-
01 feb 202425,8025,8025,8025,8025,80-
31 ene 202425,3925,3925,3925,3925,39-
30 ene 202425,8325,8325,8325,8325,83-
29 ene 202425,7825,7825,7825,7825,78-
26 ene 202425,3625,3625,3625,3625,36-
25 ene 202425,6125,6125,6125,6125,61-
24 ene 202424,4024,4024,4024,4024,40-
23 ene 202424,0824,0824,0824,0824,08-
22 ene 202424,3824,3824,3824,3824,38-
19 ene 202424,0124,0124,0124,0124,01-
18 ene 202423,9424,4423,9424,4424,4450
17 ene 202424,9724,9724,9724,9724,97-
16 ene 202424,7624,7624,7624,7624,76-
15 ene 202425,3425,3425,3425,3425,34-
12 ene 202425,3425,3425,3425,3425,34-
11 ene 202425,7625,9225,2625,8625,86250
10 ene 202426,1226,1226,1226,1226,12-
09 ene 202426,3626,3626,3626,3626,36-
08 ene 202426,4726,4726,4726,4726,47-
05 ene 202426,5426,5426,5426,5426,54-
04 ene 202426,8326,8326,8326,8326,83-
03 ene 202427,1727,1727,1727,1727,17-
02 ene 202428,0328,0328,0328,0328,03-
29 dic 202328,5528,5528,3228,3228,32-
28 dic 202328,8228,8228,8228,8228,82-
27 dic 202328,4228,4228,4228,4228,42-
22 dic 202328,3928,3928,3928,3928,39-
21 dic 202328,3228,3228,3228,3228,32-
20 dic 202328,9128,9128,9128,9128,91-
19 dic 202328,5329,3028,5329,3029,30184
18 dic 202328,2628,2628,2628,2628,26-
15 dic 202327,7927,7927,7927,7927,79-
14 dic 202326,7326,7326,7326,7326,73-
13 dic 202326,5626,5626,5626,5626,56-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...