Mercados españoles cerrados en 8 hrs 22 min
IBEX 35
11.153,00 +72,10 (+0,65%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0743 -0,0008 (-0,08%) Petróleo Brent
83,83 +0,25 (+0,30%) Oro
2.320,90 -1,40 (-0,06%) Bitcoin EUR
57.299,19 -813,64 (-1,40%)
Kawasaki Heavy Industries Ltd (KHE.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 07:31PM CEST. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 29,10 | 29,13 | 28,72 | 28,72 | 28,72 | 33 |
| 07 may 2024 | 29,56 | 29,57 | 29,40 | 29,41 | 29,41 | - |
| 06 may 2024 | 28,72 | 29,26 | 28,72 | 28,85 | 28,85 | - |
| 03 may 2024 | 28,92 | 28,92 | 28,85 | 28,85 | 28,85 | - |
| 02 may 2024 | 28,76 | 28,85 | 28,74 | 28,84 | 28,84 | - |
| 30 abr 2024 | 28,88 | 28,90 | 28,62 | 28,62 | 28,62 | - |
| 29 abr 2024 | 28,24 | 28,58 | 28,24 | 28,46 | 28,46 | - |
| 26 abr 2024 | 27,87 | 28,15 | 27,87 | 28,15 | 28,15 | - |
| 25 abr 2024 | 27,66 | 27,69 | 27,46 | 27,58 | 27,58 | - |
| 24 abr 2024 | 28,52 | 28,71 | 28,52 | 28,57 | 28,57 | - |
| 23 abr 2024 | 28,47 | 28,50 | 28,25 | 28,29 | 28,29 | - |
| 22 abr 2024 | 28,37 | 28,51 | 28,31 | 28,51 | 28,51 | - |
| 19 abr 2024 | 28,85 | 28,85 | 28,44 | 28,55 | 28,55 | - |
| 18 abr 2024 | 29,19 | 29,20 | 28,90 | 28,90 | 28,90 | - |
| 17 abr 2024 | 28,87 | 29,01 | 28,64 | 28,64 | 28,64 | - |
| 16 abr 2024 | 28,15 | 28,32 | 28,04 | 28,32 | 28,32 | - |
| 15 abr 2024 | 29,60 | 29,62 | 29,32 | 29,32 | 29,32 | - |
| 12 abr 2024 | 28,68 | 28,77 | 28,36 | 28,36 | 28,36 | - |
| 11 abr 2024 | 28,65 | 28,75 | 28,34 | 28,75 | 28,75 | - |
| 10 abr 2024 | 27,55 | 27,76 | 27,49 | 27,62 | 27,62 | - |
| 09 abr 2024 | 28,08 | 28,08 | 27,88 | 27,94 | 27,94 | - |
| 08 abr 2024 | 28,39 | 28,47 | 28,39 | 28,47 | 28,47 | - |
| 05 abr 2024 | 28,12 | 28,33 | 28,08 | 28,33 | 28,33 | - |
| 04 abr 2024 | 28,15 | 28,18 | 28,15 | 28,15 | 28,15 | - |
| 03 abr 2024 | 28,02 | 28,20 | 28,02 | 28,12 | 28,12 | - |
| 02 abr 2024 | 28,93 | 28,93 | 28,54 | 28,59 | 28,59 | 33 |
| 28 mar 2024 | 29,93 | 30,13 | 29,93 | 30,08 | 30,08 | - |
| 28 mar 2024 | 20 Dividendo | |||||
| 27 mar 2024 | 30,70 | 30,70 | 30,40 | 30,40 | 10,40 | - |
| 26 mar 2024 | 30,63 | 31,11 | 30,63 | 31,11 | 10,64 | - |
| 25 mar 2024 | 29,91 | 29,94 | 29,89 | 29,91 | 10,23 | 300 |
| 22 mar 2024 | 29,86 | 29,91 | 29,84 | 29,84 | 10,21 | - |
| 21 mar 2024 | 29,78 | 30,04 | 29,78 | 30,04 | 10,28 | - |
| 20 mar 2024 | 29,17 | 29,84 | 29,04 | 29,84 | 10,21 | 170 |
| 19 mar 2024 | 29,25 | 30,08 | 29,17 | 29,26 | 10,01 | 33 |
| 18 mar 2024 | 29,13 | 29,20 | 29,12 | 29,20 | 9,99 | - |
| 15 mar 2024 | 28,32 | 28,44 | 28,23 | 28,23 | 9,66 | - |
| 14 mar 2024 | 27,92 | 27,93 | 27,73 | 27,73 | 9,49 | - |
| 13 mar 2024 | 27,71 | 27,71 | 27,56 | 27,56 | 9,43 | - |
| 12 mar 2024 | 27,45 | 27,99 | 27,13 | 27,91 | 9,55 | - |
| 11 mar 2024 | 28,11 | 28,11 | 27,66 | 27,66 | 9,46 | - |
| 08 mar 2024 | 30,27 | 30,27 | 29,17 | 29,17 | 9,98 | 4 |
| 07 mar 2024 | 29,61 | 29,65 | 29,47 | 29,47 | 10,08 | - |
| 06 mar 2024 | 27,38 | 28,06 | 27,38 | 28,06 | 9,60 | - |
| 05 mar 2024 | 26,01 | 26,01 | 25,75 | 25,94 | 8,87 | - |
| 04 mar 2024 | 25,85 | 25,86 | 25,47 | 25,70 | 8,79 | - |
| 01 mar 2024 | 25,65 | 25,72 | 25,62 | 25,72 | 8,80 | - |
| 29 feb 2024 | 24,77 | 25,18 | 24,77 | 25,18 | 8,61 | - |
| 28 feb 2024 | 25,25 | 25,25 | 24,94 | 24,98 | 8,55 | - |
| 27 feb 2024 | 25,14 | 25,72 | 25,14 | 25,43 | 8,70 | - |
| 26 feb 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 8,53 | - |
| 23 feb 2024 | 23,97 | 23,98 | 23,62 | 23,62 | 8,08 | - |
| 22 feb 2024 | 23,81 | 23,93 | 23,79 | 23,93 | 8,19 | - |
| 21 feb 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 8,08 | - |
| 20 feb 2024 | 23,21 | 23,56 | 23,19 | 23,51 | 8,04 | - |
| 19 feb 2024 | 22,76 | 22,79 | 22,70 | 22,70 | 7,77 | - |
| 16 feb 2024 | 23,07 | 23,07 | 22,60 | 22,67 | 7,76 | - |
| 15 feb 2024 | 22,55 | 22,62 | 22,52 | 22,60 | 7,73 | - |
| 14 feb 2024 | 22,18 | 22,31 | 22,18 | 22,24 | 7,61 | - |
| 13 feb 2024 | 22,52 | 22,52 | 21,77 | 21,77 | 7,45 | - |
| 12 feb 2024 | 22,26 | 22,43 | 22,26 | 22,43 | 7,67 | - |
| 09 feb 2024 | 22,15 | 22,21 | 22,15 | 22,21 | 7,60 | - |
| 08 feb 2024 | 21,12 | 21,15 | 21,05 | 21,09 | 7,22 | - |
| 07 feb 2024 | 21,66 | 21,68 | 21,60 | 21,67 | 7,41 | - |
| 06 feb 2024 | 21,12 | 21,28 | 21,12 | 21,28 | 7,28 | - |
| 05 feb 2024 | 21,12 | 21,68 | 21,12 | 21,12 | 7,23 | 320 |
| 02 feb 2024 | 20,63 | 20,64 | 20,58 | 20,64 | 7,06 | - |
| 01 feb 2024 | 20,43 | 21,08 | 20,43 | 20,47 | 7,00 | 30 |
| 31 ene 2024 | 20,79 | 21,13 | 20,70 | 21,13 | 7,23 | - |
| 30 ene 2024 | 20,70 | 20,70 | 20,59 | 20,59 | 7,04 | - |
| 29 ene 2024 | 20,55 | 20,81 | 20,55 | 20,80 | 7,12 | - |
| 26 ene 2024 | 20,23 | 20,29 | 20,23 | 20,24 | 6,92 | - |
| 25 ene 2024 | 20,01 | 20,11 | 19,95 | 20,04 | 6,86 | - |
| 24 ene 2024 | 20,30 | 20,37 | 20,27 | 20,37 | 6,97 | - |
| 23 ene 2024 | 20,10 | 20,10 | 19,94 | 20,05 | 6,86 | - |
| 22 ene 2024 | 20,07 | 20,21 | 20,07 | 20,20 | 6,91 | - |
| 19 ene 2024 | 19,57 | 19,70 | 19,57 | 19,70 | 6,74 | - |
| 18 ene 2024 | 19,74 | 19,95 | 19,74 | 19,89 | 6,80 | - |
| 17 ene 2024 | 19,75 | 19,75 | 19,36 | 19,36 | 6,62 | - |
| 16 ene 2024 | 20,04 | 20,19 | 20,04 | 20,12 | 6,88 | - |
| 15 ene 2024 | 20,44 | 20,44 | 20,36 | 20,43 | 6,99 | - |
| 12 ene 2024 | 20,23 | 20,32 | 20,19 | 20,32 | 6,95 | - |
| 11 ene 2024 | 20,46 | 20,50 | 20,29 | 20,29 | 6,94 | - |
| 10 ene 2024 | 20,03 | 20,13 | 20,03 | 20,09 | 6,87 | - |
| 09 ene 2024 | 20,18 | 20,34 | 20,18 | 20,34 | 6,96 | - |
| 08 ene 2024 | 20,76 | 20,86 | 20,73 | 20,86 | 7,14 | - |
| 05 ene 2024 | 20,20 | 20,52 | 20,20 | 20,52 | 7,02 | - |
| 04 ene 2024 | 19,80 | 20,39 | 19,76 | 19,76 | 6,76 | - |
| 03 ene 2024 | 19,66 | 19,66 | 19,50 | 19,50 | 6,67 | - |
| 02 ene 2024 | 19,60 | 19,65 | 19,57 | 19,63 | 6,72 | - |
| 29 dic 2023 | 19,50 | 19,52 | 19,45 | 19,49 | 6,67 | - |
| 28 dic 2023 | 19,62 | 19,62 | 19,22 | 19,22 | 6,57 | - |
| 27 dic 2023 | 19,43 | 19,43 | 19,17 | 19,19 | 6,57 | - |
| 22 dic 2023 | 19,25 | 19,29 | 19,02 | 19,11 | 6,54 | - |
| 21 dic 2023 | 18,99 | 18,99 | 18,83 | 18,97 | 6,49 | - |
| 20 dic 2023 | 19,20 | 19,20 | 18,64 | 18,64 | 6,38 | - |
| 19 dic 2023 | 18,83 | 18,92 | 18,80 | 18,80 | 6,43 | - |
| 18 dic 2023 | 18,65 | 18,66 | 18,55 | 18,58 | 6,35 | - |
| 15 dic 2023 | 18,58 | 18,67 | 18,58 | 18,66 | 6,38 | - |
| 14 dic 2023 | 17,99 | 18,00 | 17,91 | 17,95 | 6,14 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.