Mercados españoles cerrados

KION GROUP AG (KGX.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
39,30+0,53 (+1,37%)
Al cierre: 08:16AM CEST
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jul 202439,3039,3039,3039,3039,305
03 jul 202438,7738,7738,7738,7738,77-
02 jul 202438,9338,9338,9338,9338,93-
01 jul 202439,4039,4039,4039,4039,40-
28 jun 202439,2139,2139,2139,2139,21-
27 jun 202438,6938,6938,6938,6938,69-
26 jun 202438,0238,0238,0238,0238,02-
25 jun 202438,5638,5638,5638,5638,56-
24 jun 202438,8138,8138,8138,8138,81-
21 jun 202441,4241,4241,4241,4241,42-
20 jun 202441,7141,7141,7141,7141,71-
19 jun 202440,9540,9540,9540,9540,95-
18 jun 202440,4640,4640,4640,4640,46-
17 jun 202439,9639,9639,9639,9639,96-
14 jun 202441,2341,2341,2341,2341,23-
13 jun 202441,7941,7941,7941,7941,79-
12 jun 202441,1341,1341,1341,1341,13-
11 jun 202441,0141,0141,0141,0141,01-
10 jun 202440,8140,8140,8140,8140,81-
07 jun 202441,3541,3541,3541,3541,35-
06 jun 202442,2142,2142,2142,2142,21-
05 jun 202442,4342,4342,4342,4342,43-
04 jun 202442,5642,5642,5642,5642,56-
03 jun 202443,2843,2843,2843,2843,28-
31 may 202443,1543,1543,1543,1543,15-
30 may 202443,1143,1143,1143,1143,11-
30 may 20240.7 Dividendo
29 may 202445,8845,8845,8845,8845,18-
28 may 202446,1246,1246,1246,1245,42-
27 may 202445,5945,5945,5945,5944,89-
24 may 202445,6145,6145,6145,6144,91-
23 may 202444,5744,5744,5744,5743,89-
22 may 202445,1045,1045,1045,1044,41-
21 may 202445,2145,2145,2145,2144,52-
20 may 202445,0245,0245,0245,0244,33-
17 may 202445,3245,3245,3245,3244,63-
16 may 202446,4646,4646,4646,4645,75-
15 may 202445,6945,6945,6945,6944,99-
14 may 202446,0046,0045,8345,8345,135
13 may 202446,0146,0146,0146,0145,31-
10 may 202444,8244,8244,8244,8244,14-
09 may 202444,5744,5744,5744,5743,89-
08 may 202444,4344,4344,4344,4343,75-
07 may 202444,3944,3944,3944,3943,71-
06 may 202442,8542,8542,8542,8542,20-
03 may 202442,4042,4042,4042,4041,75-
02 may 202443,1943,1943,1943,1942,53-
30 abr 202444,0144,0144,0144,0143,34-
29 abr 202443,8543,8543,8543,8543,18-
26 abr 202444,4344,4344,4344,4343,75700
25 abr 202444,2144,2144,2144,2143,54-
24 abr 202447,1547,1547,1547,1546,43-
23 abr 202447,0147,0147,0147,0146,29-
22 abr 202447,1047,1047,1047,1046,38-
19 abr 202447,1347,1347,1347,1346,41-
18 abr 202447,4147,4147,4147,4146,69-
17 abr 202447,0147,0147,0147,0146,29-
16 abr 202447,6047,6047,6047,6046,87-
15 abr 202447,6047,6047,6047,6046,87-
12 abr 202448,5548,5548,5548,5547,81-
11 abr 202448,5548,5548,5548,5547,81-
10 abr 202449,1649,1649,1649,1648,41-
09 abr 202448,0148,0148,0148,0147,28-
08 abr 202448,0748,0748,0748,0747,34-
05 abr 202446,5247,9046,5247,9047,1750
04 abr 202448,8148,8148,8148,8148,07-
03 abr 202448,7848,7848,7848,7848,04-
02 abr 202448,9048,9048,9048,9048,15-
28 mar 202448,7148,7148,7148,7147,97-
27 mar 202449,5349,5349,5349,5348,77-
26 mar 202449,2249,2249,2249,2248,47-
25 mar 202450,4250,4250,4250,4249,65-
22 mar 202450,8250,8250,8250,8250,04-
21 mar 202448,9548,9548,9548,9548,20-
20 mar 202448,7848,7848,7848,7848,04-
19 mar 202448,7248,7248,7248,7247,98-
18 mar 202448,8548,8548,8548,8548,10-
15 mar 202448,6348,6348,6348,6347,89-
14 mar 202448,9648,9648,9648,9648,21-
13 mar 202448,7348,7348,7348,7347,99-
12 mar 202448,5848,5848,5848,5847,84-
11 mar 202448,2748,2748,2748,2747,535
08 mar 202447,4447,4447,4447,4446,72-
07 mar 202446,8446,8446,8446,8446,13-
06 mar 202445,8145,8145,8145,8145,11-
05 mar 202446,0546,0546,0546,0545,35-
04 mar 202447,3147,3147,3147,3146,59-
01 mar 202446,6846,6846,6846,6845,97-
29 feb 202443,7146,6743,7146,6745,9610
28 feb 202442,6442,6442,6442,6441,99-
27 feb 202441,4041,4041,4041,4040,77-
26 feb 202442,0142,0142,0142,0141,37-
23 feb 202442,5242,5242,5242,5241,87-
22 feb 202441,8641,8641,8641,8641,22-
21 feb 202441,1841,6241,1841,6240,9850
20 feb 202441,5041,5041,5041,5040,87-
19 feb 202441,6141,6141,6141,6140,98-
16 feb 202441,0241,0241,0241,0240,39-
15 feb 202442,9842,9842,9842,9842,32-
14 feb 202441,2141,2141,2141,2140,58-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...