Mercados españoles cerrados

KGHM Polska Miedz SA (KGHA.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
31,15-0,84 (-2,63%)
A partir del 09:33AM CEST. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202431,7731,7731,1531,1531,15-
22 abr 202432,3132,6431,9931,9931,99-
19 abr 202432,3532,5532,3532,4832,4815
18 abr 202432,5032,9032,5032,9032,90-
17 abr 202431,0032,2931,0032,2932,29-
16 abr 202432,1232,1231,4631,4631,46100
15 abr 202432,9233,7232,9233,2533,25-
12 abr 202432,5534,0832,5533,8633,8690
11 abr 202432,5933,8832,5432,5432,54140
10 abr 202432,0433,5432,0432,8132,81-
09 abr 202430,7933,1530,7932,9232,92574
08 abr 202429,3030,3029,3030,3030,30-
05 abr 202429,2029,6129,2029,4329,43100
04 abr 202427,6429,5027,6428,5928,591650
03 abr 202426,9327,9426,9227,9427,941100
02 abr 202425,9827,3525,9827,3427,34500
28 mar 202424,8326,0824,8326,0626,06-
27 mar 202425,1725,2325,1725,2325,23-
26 mar 202425,0925,5125,0925,3525,35-
25 mar 202426,5526,5525,2025,3225,32110
22 mar 202426,5727,2026,5726,8326,83-
21 mar 202425,8926,9825,8926,8726,87-
20 mar 202426,3726,3726,2326,2526,25-
19 mar 202426,7026,9326,3326,6326,63-
18 mar 202427,0527,2526,9527,0027,00-
15 mar 202426,4728,1026,4728,1028,1050
14 mar 202426,4827,2026,4826,7926,79-
13 mar 202426,1026,3826,1026,3826,38-
12 mar 202425,3125,8525,3125,7225,72600
11 mar 202424,9524,9524,9524,9524,95-
08 mar 202425,2225,8025,2225,8025,8060
07 mar 202424,6425,4624,6425,4625,46-
06 mar 202424,1825,0024,1825,0025,00100
05 mar 202424,4324,4924,4024,4024,40-
04 mar 202424,8125,1124,6124,6624,66-
01 mar 202424,4924,9124,4924,9124,91-
29 feb 202424,5724,7824,5724,6524,65-
28 feb 202425,2225,2225,0025,0025,00-
27 feb 202425,2025,5025,2025,4625,46-
26 feb 202425,6025,6025,1525,2225,22-
23 feb 202425,2325,2325,2325,2325,23-
22 feb 202425,2425,5525,2425,5525,55-
21 feb 202425,4125,5825,3625,5425,54-
20 feb 202425,3725,7325,2425,6525,65-
19 feb 202425,6025,7525,4625,5825,58-
16 feb 202424,9325,8024,9325,7625,76-
15 feb 202424,8525,0924,8525,0525,05-
14 feb 202424,7024,8324,6424,8324,83-
13 feb 202425,3425,3424,8624,8624,86-
12 feb 202424,5825,1024,5825,1025,1045
09 feb 202424,8824,9224,6824,6924,69-
08 feb 202425,0025,2225,0025,0625,06-
07 feb 202425,1425,2925,0925,2425,24-
06 feb 202424,6725,0624,6725,0425,04-
05 feb 202425,4525,4525,4525,4525,45-
02 feb 202425,4525,7225,4525,5325,53-
01 feb 202425,4726,5125,3426,5126,5120
31 ene 202425,0625,6225,0625,6225,62-
30 ene 202425,5425,5425,4125,4125,41-
29 ene 202425,4625,6325,4125,5225,52-
26 ene 202425,0425,6624,9725,6625,66-
25 ene 202425,2925,3725,1425,1425,14-
24 ene 202424,5025,6224,5025,6225,62-
23 ene 202424,2024,2824,2024,2824,28-
22 ene 202424,0724,3523,9023,9223,92-
19 ene 202423,7324,1923,7324,1924,19-
18 ene 202423,6224,0923,6223,8723,87-
17 ene 202424,6824,6823,6323,6323,63228
16 ene 202424,4524,8224,4524,8224,82-
15 ene 202424,7124,7124,4924,4924,49-
12 ene 202425,0125,4925,0125,1325,13-
11 ene 202425,4325,7725,1925,1925,19-
10 ene 202426,2526,2526,2526,2526,25100
09 ene 202425,9826,2925,9826,2926,29-
08 ene 202426,8026,8025,7825,8325,83620
05 ene 202426,8026,8026,7926,8026,80-
04 ene 202426,8027,0526,8027,0527,05-
03 ene 202426,8227,0326,8227,0327,03-
02 ene 202427,6827,9926,9527,1327,13-
29 dic 202328,1828,3228,1828,2428,24-
28 dic 202328,4428,7028,4028,4028,40-
27 dic 202328,1028,7828,1028,6828,68-
22 dic 202328,1029,0928,1029,0929,09-
21 dic 202328,3028,3028,1428,1428,14800
20 dic 202328,5329,1028,5328,6128,61-
19 dic 202328,1529,6028,1528,6928,69300
18 dic 202327,8828,3227,8828,3028,30-
15 dic 202327,4128,4027,4128,4028,40-
14 dic 202326,7027,9026,7027,5727,57140
13 dic 202326,7026,7026,7026,7026,70-
12 dic 202327,0027,0027,0027,0027,00150
11 dic 202327,0027,5627,0027,5627,5628
08 dic 202326,7027,0026,7026,9126,91-
07 dic 202326,8026,8026,7226,7226,72-
06 dic 202326,9027,5426,9027,2027,20-
05 dic 202327,2427,6827,2427,2527,25-
04 dic 202327,3627,5327,3627,5327,53-
01 dic 202325,9027,2425,9027,1927,19-
30 nov 202326,3626,3626,2526,2626,26-
29 nov 202326,5026,8526,4926,5726,57-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...