Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.167,52 +372,34 (+0,62%)
Klépierre SA (KLPEF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 09:30AM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
| 20 jun 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
| 18 jun 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
| 17 jun 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | 200 |
| 14 jun 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
| 13 jun 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
| 12 jun 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
| 11 jun 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
| 10 jun 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
| 07 jun 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
| 06 jun 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | 200 |
| 05 jun 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
| 04 jun 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
| 03 jun 2024 | 28,20 | 28,85 | 28,20 | 28,85 | 28,85 | 200 |
| 31 may 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 30 may 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | 100 |
| 29 may 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | 2200 |
| 28 may 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | 700 |
| 24 may 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | 200 |
| 23 may 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
| 22 may 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
| 21 may 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | 100 |
| 20 may 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
| 17 may 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | 600 |
| 16 may 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
| 15 may 2024 | 28,00 | 28,05 | 28,00 | 28,05 | 28,05 | 1100 |
| 14 may 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | - |
| 13 may 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | - |
| 10 may 2024 | 27,00 | 27,68 | 27,00 | 27,68 | 27,68 | 2800 |
| 09 may 2024 | 27,30 | 27,59 | 26,95 | 26,95 | 26,95 | 1100 |
| 08 may 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 07 may 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 06 may 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 03 may 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 02 may 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 200 |
| 01 may 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 30 abr 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | 100 |
| 29 abr 2024 | 26,43 | 27,08 | 26,43 | 26,92 | 26,92 | 500 |
| 26 abr 2024 | 26,90 | 26,90 | 26,66 | 26,86 | 26,86 | 1700 |
| 25 abr 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | 100 |
| 24 abr 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | 200 |
| 23 abr 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
| 22 abr 2024 | 25,69 | 27,04 | 25,69 | 27,04 | 27,04 | 5300 |
| 19 abr 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 18 abr 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | 200 |
| 17 abr 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | 200 |
| 16 abr 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | 600 |
| 15 abr 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 12 abr 2024 | 25,65 | 25,70 | 25,25 | 25,25 | 25,25 | 300 |
| 11 abr 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 10 abr 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | 400 |
| 09 abr 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 08 abr 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 05 abr 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 04 abr 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 03 abr 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | 500 |
| 02 abr 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 01 abr 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | 200 |
| 28 mar 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 27 mar 2024 | 25,73 | 25,73 | 25,72 | 25,72 | 25,72 | 1300 |
| 26 mar 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 25 mar 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 22 mar 2024 | 25,70 | 25,70 | 25,03 | 25,03 | 25,03 | 200 |
| 22 mar 2024 | 0.978 Dividendo | |||||
| 21 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 25,62 | 100 |
| 20 mar 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 25,33 | 100 |
| 19 mar 2024 | 25,84 | 25,84 | 25,70 | 25,70 | 24,75 | 2900 |
| 18 mar 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 25,48 | - |
| 15 mar 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 25,48 | - |
| 14 mar 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 25,48 | - |
| 13 mar 2024 | 26,18 | 26,45 | 26,18 | 26,45 | 25,48 | 2200 |
| 12 mar 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 25,47 | - |
| 11 mar 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 25,47 | 200 |
| 08 mar 2024 | 26,06 | 26,06 | 25,60 | 25,60 | 24,66 | 1200 |
| 07 mar 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 24,83 | - |
| 06 mar 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 24,83 | 1100 |
| 05 mar 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 24,45 | - |
| 04 mar 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 24,45 | 1100 |
| 01 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 24,47 | - |
| 29 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 24,47 | 500 |
| 28 feb 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 24,28 | 200 |
| 27 feb 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 25,14 | - |
| 26 feb 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 25,14 | 200 |
| 23 feb 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 24,91 | 100 |
| 22 feb 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 24,68 | - |
| 21 feb 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 24,68 | - |
| 20 feb 2024 | 25,89 | 25,89 | 25,62 | 25,62 | 24,68 | 400 |
| 16 feb 2024 | 25,50 | 25,50 | 25,44 | 25,44 | 24,50 | 10.100 |
| 15 feb 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 23,16 | - |
| 14 feb 2024 | 24,50 | 24,58 | 24,04 | 24,04 | 23,16 | 2800 |
| 13 feb 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 23,60 | 3300 |
| 12 feb 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 24,18 | - |
| 09 feb 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 24,18 | 4600 |
| 08 feb 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 24,61 | - |
| 07 feb 2024 | 25,63 | 25,63 | 25,50 | 25,55 | 24,61 | 600 |
| 06 feb 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 24,86 | 400 |
| 05 feb 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 24,18 | 200 |
| 02 feb 2024 | 25,24 | 25,24 | 24,99 | 24,99 | 24,07 | 400 |
| 01 feb 2024 | 25,67 | 25,67 | 25,32 | 25,60 | 24,66 | 2100 |
| 31 ene 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 25,51 | - |
| *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.