Mercados españoles cerrados

Klabin SA (KL2A.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,20+0,25 (+3,60%)
Al cierre: 09:00PM 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 20247,257,257,207,207,20-
27 jun 20246,956,956,956,956,95-
26 jun 20246,957,006,957,007,00-
25 jun 20247,307,357,107,107,10-
24 jun 20247,107,357,057,357,35-
21 jun 20247,007,307,007,107,10-
20 jun 20246,756,806,756,756,75-
19 jun 20246,756,756,756,756,75-
18 jun 20246,806,806,756,756,75-
17 jun 20247,057,156,956,956,95-
14 jun 20247,107,107,107,107,10-
13 jun 20247,057,057,007,057,05-
12 jun 20247,057,057,007,007,00-
11 jun 20246,957,156,957,057,05-
10 jun 20247,407,407,007,007,00-
07 jun 20247,307,357,307,357,35-
06 jun 20245,857,305,857,307,30-
05 jun 20247,157,156,906,906,90-
04 jun 20247,157,157,157,157,15-
03 jun 20247,357,357,157,157,15-
31 may 20247,357,357,357,357,35-
30 may 20247,407,407,357,357,35-
29 may 20247,457,457,007,007,00-
28 may 20247,507,507,507,507,50-
27 may 20247,507,507,507,507,50-
24 may 20247,657,657,507,507,50-
23 may 20247,607,657,607,657,65-
22 may 20247,607,607,607,607,60-
21 may 20247,707,707,607,607,60-
20 may 20247,707,707,707,707,70-
17 may 20247,707,707,707,707,70-
16 may 20247,557,707,557,707,70-
15 may 20247,807,807,557,557,55-
14 may 20248,008,007,807,807,80-
13 may 20247,857,857,707,757,75-
10 may 20247,857,857,857,857,85-
09 may 20247,807,857,807,807,80-
08 may 20247,357,357,357,357,35-
07 may 20248,408,407,357,357,35-
07 may 202411:10 Split de acciones
06 may 20247,187,187,147,147,14-
06 may 20240.10575 Dividendo
03 may 20248,098,098,098,097,99-
02 may 20248,098,098,098,097,99-
30 abr 20248,098,098,098,097,99-
29 abr 20248,098,098,098,097,99-
26 abr 20248,148,148,148,148,03-
25 abr 20248,148,148,148,148,03-
24 abr 20248,148,148,148,148,03-
23 abr 20248,148,148,148,148,03-
22 abr 20248,148,148,148,148,03-
19 abr 20248,148,148,148,148,03-
18 abr 20248,148,148,148,148,03-
17 abr 20248,098,148,098,148,03-
16 abr 20248,098,148,098,148,03-
15 abr 20248,418,418,148,148,03-
12 abr 20248,368,458,368,418,30-
11 abr 20248,368,418,368,368,25-
10 abr 20248,238,368,188,368,25-
09 abr 20248,238,238,188,238,12-
08 abr 20248,098,238,098,238,12-
05 abr 20248,098,148,098,148,03-
04 abr 20248,098,098,098,097,99-
03 abr 20248,328,328,098,097,99-
02 abr 20248,328,328,278,278,16-
28 mar 20248,418,458,418,458,34-
27 mar 20248,098,458,098,458,34-
26 mar 20248,058,098,058,057,94-
25 mar 20248,368,368,058,057,94-
22 mar 20248,368,368,328,368,25-
21 mar 20247,958,327,958,328,21-
20 mar 20248,098,148,008,007,90-
19 mar 20247,868,147,868,057,94-
18 mar 20247,557,867,557,867,76-
15 mar 20247,597,597,557,597,49-
14 mar 20247,557,597,507,597,49-
13 mar 20247,327,557,277,557,45-
12 mar 20247,277,327,277,327,22-
11 mar 20247,237,277,237,277,18-
08 mar 20247,457,457,237,237,13-
07 mar 20247,457,917,457,457,36-
06 mar 20247,507,507,457,457,36-
05 mar 20247,557,557,507,507,40-
04 mar 20247,597,597,507,507,40-
01 mar 20247,597,597,557,557,45-
29 feb 20247,597,597,597,597,49-
28 feb 20247,597,597,187,597,49-
27 feb 20247,367,597,367,557,45-
26 feb 20247,237,277,237,277,18-
23 feb 20247,417,417,277,277,18-
22 feb 20247,327,367,327,367,27-
21 feb 20247,367,367,367,367,27-
20 feb 20247,327,367,277,277,18-
19 feb 20247,327,327,327,327,22-
16 feb 20247,327,367,327,327,22-
16 feb 20240.063293 Dividendo
15 feb 20247,367,367,327,327,16-
14 feb 20247,367,417,367,367,20-
13 feb 20247,367,417,367,417,25-
12 feb 20247,367,367,367,367,20-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...