Mercados españoles cerrados en 3 hrs 18 min

KGHM Polska Miedz SA (KGHA.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
25,24-0,30 (-1,17%)
A partir del 08:05AM CET. Mercado abierto.
Intervalo de fechas:
22 feb 2023 - 22 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 feb 202425,4125,2425,2425,2425,24-
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-
28 nov 202325,8925,8925,8925,8925,89-
27 nov 202326,0826,0826,0826,0826,08-
24 nov 202325,9825,9825,9825,9825,98-
23 nov 202326,2826,6825,9425,9425,94-
22 nov 202326,4626,5226,3426,3426,34-
21 nov 202326,7326,7326,7326,7326,73-
20 nov 202325,8426,3925,8426,3926,39-
17 nov 202325,5925,9725,5925,9725,97-
16 nov 202325,3725,9025,3725,8525,853000
15 nov 202324,9925,1124,9925,1125,11-
14 nov 202323,5224,4123,5224,4124,41-
13 nov 202323,4423,8023,4423,7823,78-
10 nov 202324,0724,2923,5523,6223,6210
09 nov 202323,7524,2023,7524,1824,18-
08 nov 202324,0324,4223,8823,9723,97-
07 nov 202324,8824,8824,1124,1124,11-
06 nov 202324,9225,1824,9225,0625,06-
03 nov 202324,9125,8124,9125,2125,2125
02 nov 202324,4725,2924,4725,2825,28-
01 nov 202324,5224,5224,5224,5224,52-
31 oct 202324,5525,0724,5524,8924,89500
30 oct 202324,4425,6124,4425,6125,61-
27 oct 202324,4624,9024,4524,4524,45-
26 oct 202324,1624,6023,9724,5224,52-
25 oct 202323,5724,3923,5724,3224,32-
24 oct 202323,2823,6923,2823,6923,69-
23 oct 202323,7323,7323,4323,5223,52-
20 oct 202324,2024,2424,0124,0324,03-
19 oct 202324,9124,9124,6024,6024,60-
18 oct 202324,6825,2924,6825,0925,09-
17 oct 202324,6425,1824,6424,9624,96-
16 oct 202323,9425,1823,9425,1825,18-
13 oct 202323,5824,8923,5824,8924,89420
12 oct 202323,8824,4523,8824,3224,32-
11 oct 202323,7324,2923,7324,0124,01-
10 oct 202323,3923,9323,3923,6123,61-
09 oct 202322,9623,4522,9623,3323,33-
06 oct 202322,4422,7522,4422,6622,66-
05 oct 202322,6122,9322,6122,8122,81-
04 oct 202322,6923,1522,5923,0523,05-
03 oct 202323,0423,2322,9122,9822,98-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...