Mercados españoles cerrados en 2 hrs 36 min

Kawasaki Heavy Industries, Ltd. (KHE.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
34,91-0,05 (-0,14%)
A partir del 08:02AM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202434,9634,9634,9634,9134,9150
25 jun 202434,9634,9634,9634,9634,96-
24 jun 202433,3533,3533,3533,3533,35-
21 jun 202433,2333,2333,2333,2333,23-
20 jun 202432,3632,3632,3632,3632,36-
19 jun 202433,4133,8633,4133,8633,8650
18 jun 202433,1933,1933,1933,1933,19-
17 jun 202433,3533,3533,3533,3533,35-
14 jun 202434,2134,2134,2134,2134,21-
13 jun 202432,9033,5532,9033,5533,55670
12 jun 202433,3033,7233,3033,7233,7228
11 jun 202433,5033,6733,5033,6733,6750
10 jun 202433,7433,7433,7433,7433,74-
07 jun 202432,6032,6032,6032,6032,60-
06 jun 202432,8232,8232,8232,8232,82-
05 jun 202433,2833,6133,1033,6133,61910
04 jun 202434,2134,2134,0634,0634,06100
03 jun 202434,8835,3634,8835,3635,3650
31 may 202434,8734,8734,6934,6934,69400
30 may 202434,5334,8034,4534,8034,80700
29 may 202434,9334,9334,9334,9334,93-
28 may 202436,0836,4836,0636,0636,0657
27 may 202435,6536,2335,6536,2336,23855
24 may 202433,9033,9033,9033,9033,90-
23 may 202433,3033,3033,3033,3033,30-
22 may 202432,4632,4632,4632,4632,46-
21 may 202433,5134,0033,5134,0034,00150
20 may 202433,0233,2133,0233,2133,21800
17 may 202432,4232,4232,4232,4232,42-
16 may 202433,3833,3833,3833,3833,38-
15 may 202433,2633,3932,9633,3333,331410
14 may 202433,5633,5633,5633,5633,56-
13 may 202433,9033,9033,9033,9033,90-
10 may 202434,4934,4934,4534,4534,45444
09 may 202432,2032,2032,2032,2032,20-
08 may 202429,2129,5129,0029,0029,00372
07 may 202429,4429,4429,4429,4429,44-
06 may 202428,9928,9928,9928,9928,99-
03 may 202429,2529,6929,2229,6929,69150
02 may 202428,8828,8828,8828,8828,88-
30 abr 202428,9628,9628,9628,9628,96-
29 abr 202428,1328,1328,1328,1328,13-
26 abr 202427,9527,9527,9527,9527,95-
25 abr 202428,0028,0028,0028,0028,00200
24 abr 202428,8328,8328,8328,8328,83-
23 abr 202428,5828,5828,5828,5828,58-
22 abr 202428,5528,5528,5528,5528,55-
19 abr 202429,0329,1328,5529,1329,131005
18 abr 202429,2829,8129,2829,8129,8181
17 abr 202429,1329,1329,1329,1329,13-
16 abr 202428,3428,6828,3428,6828,68200
15 abr 202429,8029,8029,8029,8029,80-
12 abr 202428,8628,8628,8628,8628,86-
11 abr 202428,8629,6528,8629,2729,271230
10 abr 202428,0328,0327,9927,9927,99108
09 abr 202428,5828,5828,5828,5828,58-
08 abr 202428,5328,5328,5328,5328,53-
05 abr 202428,2928,2928,2928,2928,29-
04 abr 202428,3428,3428,2928,2928,29400
03 abr 202428,2628,2628,2628,2628,26-
02 abr 202429,0829,0829,0829,0829,08-
28 mar 202430,1030,1030,1030,1030,10-
28 mar 202430 Dividendo
27 mar 202430,5830,7230,5830,720,72316
26 mar 202430,8431,3030,8431,300,73588
25 mar 202430,2030,2030,2030,200,71224
22 mar 202430,1030,1030,1030,100,71-
21 mar 202429,9529,9529,9529,950,70-
20 mar 202429,2630,0529,2629,300,69350
19 mar 202429,7329,7329,7329,730,70-
18 mar 202429,2329,6529,2329,650,69200
15 mar 202428,5828,5828,4328,430,67200
14 mar 202428,0828,0828,0828,080,66110
13 mar 202427,9128,2627,9128,260,66300
12 mar 202427,9028,3827,6928,380,671400
11 mar 202428,4328,4328,4328,430,67-
08 mar 202430,0030,0030,0030,000,704
07 mar 202429,6029,6029,6029,600,69-
06 mar 202427,6628,3527,6628,350,66800
05 mar 202426,2026,2226,0026,000,61800
04 mar 202425,7325,7325,6825,680,60200
01 mar 202425,7825,7825,7825,780,60-
29 feb 202425,1725,2125,0225,020,59206
28 feb 202425,3825,3825,3825,380,59-
27 feb 202425,6525,6525,6525,650,60-
26 feb 202424,9925,4024,9925,400,60200
23 feb 202423,6123,6123,6123,610,55-
22 feb 202424,0224,0224,0224,020,56-
21 feb 202423,7023,7023,7023,700,56-
20 feb 202423,5723,5723,5723,570,55-
19 feb 202423,1023,1023,1023,100,54-
16 feb 202423,2023,2023,2023,200,54-
15 feb 202422,8122,8122,8122,810,53-
14 feb 202422,2622,2622,2622,260,52-
13 feb 202422,4622,8722,4622,870,5490
12 feb 202422,2022,2022,2022,200,52-
09 feb 202421,8721,8721,8721,870,51-
08 feb 202421,1721,5821,1721,580,51100
07 feb 202421,7721,7721,7721,770,51-
06 feb 202421,2421,2421,2421,240,50-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...