Mercados españoles cerrados

Klabin S.A. (KLBAY)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7,600,00 (0,00%)
Al cierre: 01:02PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20247,757,757,757,757,75-
27 jun 20247,757,757,757,757,75800
26 jun 20247,467,467,467,467,46-
25 jun 20247,807,847,467,467,4647.100
24 jun 20247,577,897,557,897,891600
21 jun 20247,837,837,597,597,593200
20 jun 20247,287,537,287,537,53200
18 jun 20247,287,287,287,287,28-
17 jun 20247,697,697,287,287,281000
14 jun 20247,577,577,577,577,572500
13 jun 20247,617,617,617,617,61-
12 jun 20247,617,617,617,617,61100
11 jun 20247,677,677,617,617,61600
10 jun 20247,737,737,537,537,531200
07 jun 20247,957,957,957,957,95-
06 jun 20247,957,957,957,957,95100
05 jun 20247,587,587,517,517,511100
04 jun 20247,787,787,787,787,78-
03 jun 20247,787,787,787,787,78200
31 may 20247,997,997,997,997,99-
30 may 20247,997,997,997,997,99100
29 may 20248,018,017,597,997,991000
28 may 20248,258,258,108,108,1040.300
24 may 20248,208,208,158,158,154500
23 may 20248,288,288,288,288,28-
22 may 20248,288,288,288,288,28-
21 may 20248,288,288,288,288,28300
20 may 20248,388,388,388,388,38-
17 may 20248,388,388,388,388,38-
16 may 20248,388,388,388,388,381400
15 may 20248,228,228,228,228,22400
14 may 20248,448,448,438,438,433200
13 may 20248,358,658,358,658,65300
10 may 20248,488,488,488,488,48-
09 may 20248,408,488,408,488,481700
08 may 20248,408,408,408,408,406300
07 may 20247,937,937,937,937,93400
07 may 202411:10 Split de acciones
06 may 20248,238,238,238,238,23550
06 may 20240.105455 Dividendo
03 may 20247,727,727,727,727,61220
02 may 20248,228,228,228,228,11220
01 may 20248,098,098,098,097,98110
30 abr 20248,648,648,068,067,95440
29 abr 20248,218,228,078,228,1114.520
26 abr 20248,258,258,218,218,10880
25 abr 20248,378,378,378,378,26220
24 abr 20248,368,367,688,188,072530
23 abr 20248,288,288,278,278,1610.890
22 abr 20248,328,328,328,328,20-
19 abr 20248,328,328,328,328,20-
18 abr 20248,328,328,328,328,20770
17 abr 20248,398,398,398,398,28110
16 abr 20248,638,638,638,638,51-
15 abr 20248,638,638,638,638,512750
12 abr 20248,958,958,958,958,83-
11 abr 20249,009,118,958,958,835830
10 abr 20249,009,009,009,008,88550
09 abr 20248,938,938,938,938,81-
08 abr 20248,918,938,898,938,819130
05 abr 20248,808,808,808,808,68-
04 abr 20248,808,808,808,808,68-
03 abr 20248,758,828,758,808,6818.480
02 abr 20248,958,958,958,958,82-
01 abr 20248,958,958,958,958,82550
28 mar 20249,129,129,129,128,99220
27 mar 20249,159,159,129,128,99550
26 mar 20248,758,758,758,758,63-
25 mar 20248,738,758,738,758,63770
22 mar 20249,049,049,049,048,91-
21 mar 20249,009,049,009,048,911320
20 mar 20249,339,338,738,738,614290
19 mar 20248,758,818,748,768,6411.110
18 mar 20248,508,568,508,568,45880
15 mar 20248,258,258,258,258,131760
14 mar 20248,208,268,208,268,15550
13 mar 20248,258,258,258,258,141210
12 mar 20248,008,008,008,007,89550
11 mar 20247,957,957,957,957,85-
08 mar 20247,937,957,937,957,85440
07 mar 20248,668,668,158,158,03220
06 mar 20248,148,148,148,148,03-
05 mar 20248,148,148,148,148,03110
04 mar 20248,188,188,188,188,07660
01 mar 20248,198,248,198,248,12660
29 feb 20248,168,258,148,218,1013.200
28 feb 20247,798,267,798,268,154070
27 feb 20248,028,238,028,238,1117.050
26 feb 20247,937,997,937,997,884950
23 feb 20247,987,987,847,847,7367.540
22 feb 20247,958,037,958,037,9279.530
21 feb 20247,957,957,957,957,85-
20 feb 20247,938,007,907,957,8529.920
16 feb 20247,917,917,917,917,80-
16 feb 20240.063636 Dividendo
15 feb 20247,917,917,917,917,74-
14 feb 20247,907,917,907,917,746710
13 feb 20247,917,917,917,917,74550
12 feb 20247,957,957,957,957,77110
09 feb 20247,957,957,957,957,77-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...