Mercados españoles cerrados

KION GROUP AG (KGX.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
38,92-0,18 (-0,46%)
Al cierre: 09:41PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202439,1639,1638,9238,9238,9240
27 jun 202438,5239,2338,5239,1039,1071
26 jun 202437,8738,7637,8538,7638,76680
25 jun 202438,5038,5038,0038,0138,011208
24 jun 202438,8139,0938,6338,6338,63559
21 jun 202439,2039,3939,0939,0939,091770
20 jun 202442,4542,4542,1042,1042,10-
19 jun 202443,2043,2041,5341,5941,59200
18 jun 202440,8340,8640,6040,7040,70650
17 jun 202440,3840,3840,3440,3440,34-
14 jun 202441,0641,0639,7939,8439,84625
13 jun 202441,6141,6141,1041,1441,143
12 jun 202441,0642,0441,0641,7341,73560
11 jun 202441,0741,0740,8940,8940,89-
10 jun 202441,1941,2541,1841,2541,25280
07 jun 202441,4241,4240,8041,1841,182
06 jun 202442,3742,3742,2842,2842,2835
05 jun 202441,9442,3041,9442,3042,30100
04 jun 202442,6342,6342,3842,5842,583
03 jun 202443,6843,6842,9042,9042,9068
31 may 202443,4143,4143,4143,4143,4112
30 may 202443,2143,2143,1943,1943,19-
30 may 20240.7 Dividendo
29 may 202445,4745,4743,9843,9843,28276
28 may 202446,4146,4145,9945,9945,2673
27 may 202445,4345,4345,4345,4344,71-
24 may 202445,8545,8545,4145,4144,69-
23 may 202445,5346,2045,4945,4944,77264
22 may 202444,8844,8844,2444,3243,61855
21 may 202445,1345,1444,5845,1444,4225
20 may 202445,0345,0345,0345,0344,3121
17 may 202445,4445,4445,4445,4444,7280
16 may 202446,6546,6545,3845,3844,66-
15 may 202445,6245,6245,6245,6244,89-
14 may 202445,6345,7445,6345,7244,99100
13 may 202445,6145,7445,6145,7445,01400
10 may 202444,8645,9244,8645,9245,1964
09 may 202444,8644,8644,8644,8644,15-
08 may 202444,7344,7344,6644,6643,9512
07 may 202444,4644,7444,3344,3543,64685
06 may 202443,0744,6643,0744,6643,95513
03 may 202442,7642,9742,7642,9742,29300
02 may 202442,9442,9442,9442,9442,26-
30 abr 202444,0044,0243,0943,0942,40110
29 abr 202444,3244,3243,4843,9343,23120
26 abr 202444,4344,7143,7844,0043,30125
25 abr 202444,8047,0043,6043,6342,941375
24 abr 202447,1247,2747,1247,2746,52421
23 abr 202446,8047,3146,8046,8846,131050
22 abr 202447,2947,2946,9646,9646,21-
19 abr 202446,8846,8846,6446,8046,0625
18 abr 202447,4647,4647,4647,4646,70-
17 abr 202447,4047,4047,0847,0846,33-
16 abr 202447,5747,6347,0147,0146,26528
15 abr 202447,5048,6247,4048,6247,851380
12 abr 202448,8348,8347,8647,8647,10300
11 abr 202448,8648,9448,1348,4447,67119
10 abr 202448,7048,7048,1048,5447,77400
09 abr 202448,4849,7148,4848,9848,20656
08 abr 202448,1448,1447,5947,5946,8323
05 abr 202446,9348,0046,9348,0047,2496
04 abr 202449,0649,0645,9946,2045,462978
03 abr 202448,0448,8848,0448,7948,01513
02 abr 202448,9049,6848,6848,6847,91377
28 mar 202448,9048,9048,6448,7447,96486
27 mar 202449,8149,8148,9049,2248,4420
26 mar 202449,3449,8349,3449,5148,72500
25 mar 202451,1051,1049,2049,2048,42481
22 mar 202450,8451,5650,5250,5249,72511
21 mar 202449,6951,1849,6550,9450,13870
20 mar 202448,9248,9248,8048,8048,02365
19 mar 202448,7949,0148,0348,7948,01275
18 mar 202448,9148,9948,7348,7347,95166
15 mar 202448,4448,9548,4448,8748,091200
14 mar 202448,9348,9348,5948,5947,821000
13 mar 202448,7449,2048,7449,0048,2230
12 mar 202448,8848,8848,3148,8848,10425
11 mar 202448,0048,5547,6848,5547,781180
08 mar 202447,4148,5447,4147,8647,101684
07 mar 202447,1147,6247,1147,3046,551600
06 mar 202445,7246,9245,7246,8946,14200
05 mar 202445,7546,4845,5845,5844,85326
04 mar 202447,3847,3846,2046,2045,46325
01 mar 202448,4348,4346,4247,3146,56197
29 feb 202443,9146,9543,9146,3245,581846
28 feb 202442,5743,6242,5243,6242,93380
27 feb 202442,3143,0142,3142,6041,92198
26 feb 202442,1942,1941,9341,9341,2615
23 feb 202442,5042,5042,0842,0841,41640
22 feb 202441,8742,5341,8742,5341,8545
21 feb 202441,3741,6841,3741,6540,99875
20 feb 202441,8141,8141,1641,1640,50516
19 feb 202441,9741,9741,5741,5740,91138
16 feb 202441,5642,1141,5241,5240,86600
15 feb 202443,0243,0240,9340,9340,28720
14 feb 202442,1842,2541,8142,2241,55420
13 feb 202442,4742,4741,1441,1440,49151
12 feb 202441,7042,4441,7042,4441,76915
09 feb 202441,9041,9041,2941,2940,63125
08 feb 202441,6041,7741,5741,5740,91104
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...