Mercados españoles cerrados

Kirin Holdings Co Ltd (KIR.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,10-0,20 (-1,50%)
Al cierre: 08:24AM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202413,1013,1013,1013,1013,10-
16 may 202413,3013,3013,3013,3013,30-
15 may 202413,1013,1013,1013,1013,10-
14 may 202413,3013,3013,3013,3013,30-
13 may 202413,4013,4013,3013,3013,30-
10 may 202413,6013,6013,6013,6013,60-
09 may 202413,3013,5013,3013,5013,501000
08 may 202413,3013,3013,3013,3013,30-
07 may 202413,6013,6013,6013,6013,60-
06 may 202413,6013,6013,6013,6013,60-
03 may 202413,8013,8013,8013,8013,80-
02 may 202413,6013,6013,6013,6013,60-
30 abr 202413,6013,7013,6013,7013,70-
29 abr 202413,2013,5013,2013,5013,50-
26 abr 202413,5013,5013,5013,5013,50-
25 abr 202413,5013,5013,5013,5013,50-
24 abr 202413,6013,6013,6013,6013,60-
23 abr 202413,7013,7013,7013,7013,70-
22 abr 202413,6013,6013,6013,6013,60-
19 abr 202413,4013,4013,4013,4013,40-
18 abr 202413,3013,3013,3013,3013,30-
17 abr 202413,3013,3013,3013,3013,30-
16 abr 202413,3013,3013,3013,3013,30-
15 abr 202413,4013,5013,4013,5013,50-
12 abr 202413,2013,2013,2013,2013,20-
11 abr 202413,0013,0013,0013,0013,00-
10 abr 202413,0013,0013,0013,0013,00-
09 abr 202412,9012,9012,9012,9012,90-
08 abr 202413,1013,1013,1013,1013,10-
05 abr 202412,9012,9012,9012,9012,90-
04 abr 202412,7012,7012,7012,7012,70-
03 abr 202412,7012,7012,7012,7012,70-
02 abr 202412,8012,8012,8012,8012,80-
28 mar 202412,7212,7612,7212,7612,76-
27 mar 202412,6712,6712,6712,6712,67-
26 mar 202412,6012,6012,6012,6012,60-
25 mar 202412,6512,6512,6512,6512,65-
22 mar 202412,7312,7312,7312,7312,73-
21 mar 202412,6912,6912,6912,6912,69-
20 mar 202412,7012,7012,7012,7012,70-
19 mar 202412,7312,7312,7312,7312,73-
18 mar 202412,7312,7312,7312,7312,73-
15 mar 202412,7712,7712,7712,7712,77-
14 mar 202412,6312,6312,6312,6312,63-
13 mar 202412,5612,5612,5612,5612,56-
12 mar 202412,5612,5612,5612,5612,56-
11 mar 202412,5912,5912,5912,5912,59-
08 mar 202412,5712,5712,5712,5712,57-
07 mar 202412,6312,6312,6312,6312,63-
06 mar 202412,5612,5612,5612,5612,56-
05 mar 202412,4012,4012,4012,4012,40-
04 mar 202412,5212,5212,5212,5212,52-
01 mar 202412,7312,7312,7312,7312,73-
29 feb 202412,7212,7212,7212,7212,72-
28 feb 202412,6912,6912,6912,6912,69-
27 feb 202412,7412,7712,7412,7712,77-
26 feb 202413,0513,0513,0513,0513,05-
23 feb 202413,1513,1513,1513,1513,15-
22 feb 202413,0613,0613,0613,0613,06-
21 feb 202413,1113,1113,1113,1113,11-
20 feb 202413,1513,1513,1513,1513,15-
19 feb 202413,1513,1513,1513,1513,15-
16 feb 202413,0613,0613,0613,0613,06-
15 feb 202412,9212,9212,9212,9212,92-
14 feb 202413,5313,5313,5313,5313,53-
13 feb 202413,6013,6013,6013,6013,60-
12 feb 202413,3513,3513,3513,3513,35-
09 feb 202413,2813,2813,2813,2813,28-
08 feb 202413,3313,3313,2913,2913,29100
07 feb 202413,1913,1913,1913,1913,19-
06 feb 202413,2413,2413,2413,2413,24-
05 feb 202413,2413,2413,2413,2413,24-
02 feb 202413,1513,1513,1513,1513,15-
01 feb 202413,1813,1813,1813,1813,18-
31 ene 202413,1513,1513,1513,1513,15-
30 ene 202413,0713,0713,0713,0713,07-
29 ene 202413,0113,0113,0113,0113,01-
26 ene 202412,9012,9212,9012,9212,92-
25 ene 202412,8512,8512,8512,8512,85-
24 ene 202412,9012,9012,9012,9012,90-
23 ene 202413,0313,0313,0313,0313,03-
22 ene 202412,9412,9412,9412,9412,94-
19 ene 202412,7812,7812,7812,7812,78-
18 ene 202412,9312,9312,9312,9312,93-
17 ene 202412,9412,9412,9412,9412,94-
16 ene 202413,1313,1313,1313,1313,13-
15 ene 202413,3813,3813,3813,3813,38-
12 ene 202413,3813,3813,3813,3813,38-
11 ene 202413,2613,2613,2613,2613,26-
10 ene 202413,2513,2513,2513,2513,25-
09 ene 202413,1613,1613,1613,1613,16-
08 ene 202413,1213,1213,1213,1213,12-
05 ene 202413,0313,0313,0313,0313,03-
04 ene 202413,1513,1513,1513,1513,15-
03 ene 202413,1513,1513,1513,1513,15-
02 ene 202413,1113,1113,1113,1113,11-
29 dic 202313,0913,0913,0913,0913,09-
28 dic 202313,0613,0613,0613,0613,06-
28 dic 202336.5 Dividendo
27 dic 202313,2313,2313,2313,23-23,27-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...