Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0878 +0,0008 (+0,08%) Petróleo Brent
83,95 +0,68 (+0,82%) Oro
2.423,10 +37,60 (+1,58%) Bitcoin EUR
61.302,59 +1.444,32 (+2,41%)
Komatsu Ltd. (KMTUF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:30PM EDT. Mercado abierto.
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 29,82 | 29,82 | 29,06 | 29,58 | 29,58 | 1474 |
| 16 may 2024 | 30,23 | 30,24 | 29,60 | 29,60 | 29,60 | 800 |
| 15 may 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 14 may 2024 | 30,32 | 30,32 | 29,90 | 29,90 | 29,90 | 1000 |
| 13 may 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 10 may 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 09 may 2024 | 29,16 | 29,90 | 29,16 | 29,90 | 29,90 | 400 |
| 08 may 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | 2900 |
| 07 may 2024 | 30,00 | 30,10 | 30,00 | 30,10 | 30,10 | 400 |
| 06 may 2024 | 30,26 | 30,26 | 30,00 | 30,00 | 30,00 | 200 |
| 03 may 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | 500 |
| 02 may 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | 6600 |
| 01 may 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 30 abr 2024 | 29,55 | 29,80 | 29,55 | 29,80 | 29,80 | 133.300 |
| 29 abr 2024 | 27,81 | 28,10 | 27,54 | 28,10 | 28,10 | 1400 |
| 26 abr 2024 | 27,90 | 27,96 | 27,90 | 27,96 | 27,96 | 900 |
| 25 abr 2024 | 27,31 | 28,26 | 27,24 | 27,60 | 27,60 | 3300 |
| 24 abr 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | 300 |
| 23 abr 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | 9000 |
| 22 abr 2024 | 29,17 | 29,17 | 28,85 | 28,85 | 28,85 | 300 |
| 19 abr 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | 200 |
| 18 abr 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
| 17 abr 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | 7400 |
| 16 abr 2024 | 29,17 | 29,17 | 28,52 | 28,90 | 28,90 | 1400 |
| 15 abr 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | 100 |
| 12 abr 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
| 11 abr 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | 15.200 |
| 10 abr 2024 | 30,08 | 30,08 | 29,25 | 29,25 | 29,25 | 400 |
| 09 abr 2024 | 31,01 | 31,01 | 29,74 | 30,30 | 30,30 | 4200 |
| 08 abr 2024 | 30,05 | 30,90 | 29,50 | 30,15 | 30,15 | 1400 |
| 05 abr 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
| 04 abr 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
| 03 abr 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
| 02 abr 2024 | 29,58 | 29,58 | 28,85 | 28,85 | 28,85 | 1200 |
| 01 abr 2024 | 29,86 | 29,86 | 29,45 | 29,45 | 29,45 | 30.300 |
| 28 mar 2024 | 30,45 | 30,45 | 28,82 | 29,45 | 29,45 | 3500 |
| 28 mar 2024 | 0.476 Dividendo | |||||
| 27 mar 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,17 | - |
| 26 mar 2024 | 29,23 | 29,65 | 29,23 | 29,65 | 29,17 | 500 |
| 25 mar 2024 | 28,74 | 29,31 | 28,74 | 29,30 | 28,83 | 3500 |
| 22 mar 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 29,62 | - |
| 21 mar 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 29,62 | - |
| 20 mar 2024 | 29,34 | 30,10 | 29,34 | 30,10 | 29,62 | 1400 |
| 19 mar 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,49 | - |
| 18 mar 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,49 | - |
| 15 mar 2024 | 29,56 | 29,56 | 28,95 | 28,95 | 28,49 | 700 |
| 14 mar 2024 | 28,84 | 28,84 | 28,35 | 28,35 | 27,89 | 400 |
| 13 mar 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,44 | - |
| 12 mar 2024 | 29,23 | 29,23 | 28,29 | 28,90 | 28,44 | 2100 |
| 11 mar 2024 | 27,90 | 28,15 | 27,90 | 28,15 | 27,70 | 600 |
| 08 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 29,52 | - |
| 07 mar 2024 | 29,37 | 30,00 | 29,37 | 30,00 | 29,52 | 500 |
| 06 mar 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 29,57 | - |
| 05 mar 2024 | 29,62 | 30,22 | 29,62 | 30,05 | 29,57 | 500 |
| 04 mar 2024 | 29,81 | 29,81 | 29,40 | 29,40 | 28,93 | 1900 |
| 01 mar 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,44 | - |
| 29 feb 2024 | 28,50 | 28,90 | 28,50 | 28,90 | 28,44 | 400 |
| 28 feb 2024 | 29,71 | 29,71 | 29,35 | 29,35 | 28,88 | 800 |
| 27 feb 2024 | 29,03 | 29,03 | 28,31 | 28,31 | 27,86 | 200 |
| 26 feb 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,11 | 15.100 |
| 23 feb 2024 | 28,70 | 28,70 | 28,57 | 28,57 | 28,11 | 500 |
| 22 feb 2024 | 29,21 | 29,21 | 28,70 | 28,70 | 28,24 | 400 |
| 21 feb 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 28,90 | - |
| 20 feb 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 28,90 | 400 |
| 16 feb 2024 | 28,19 | 28,90 | 28,19 | 28,90 | 28,44 | 31.100 |
| 15 feb 2024 | 27,99 | 28,99 | 27,99 | 28,99 | 28,52 | 2000 |
| 14 feb 2024 | 28,92 | 28,92 | 28,75 | 28,75 | 28,29 | 1200 |
| 13 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,53 | - |
| 12 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,53 | - |
| 09 feb 2024 | 28,69 | 29,00 | 28,60 | 29,00 | 28,53 | 700 |
| 08 feb 2024 | 29,31 | 29,31 | 29,00 | 29,00 | 28,53 | 3900 |
| 07 feb 2024 | 29,22 | 29,22 | 28,47 | 28,47 | 28,01 | 1300 |
| 06 feb 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 28,58 | - |
| 05 feb 2024 | 28,85 | 29,54 | 28,85 | 29,05 | 28,58 | 1100 |
| 02 feb 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,41 | 700 |
| 01 feb 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 27,85 | 46.600 |
| 31 ene 2024 | 28,29 | 28,34 | 28,29 | 28,30 | 27,85 | 600 |
| 30 ene 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,37 | - |
| 29 ene 2024 | 27,34 | 27,34 | 25,60 | 26,80 | 26,37 | 2400 |
| 26 ene 2024 | 26,93 | 26,93 | 26,59 | 26,60 | 26,17 | 1600 |
| 25 ene 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,37 | - |
| 24 ene 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,37 | - |
| 23 ene 2024 | 27,36 | 27,36 | 26,80 | 26,80 | 26,37 | 800 |
| 22 ene 2024 | 27,61 | 27,61 | 27,15 | 27,15 | 26,71 | 27.800 |
| 19 ene 2024 | 27,37 | 27,37 | 26,60 | 26,85 | 26,42 | 5500 |
| 18 ene 2024 | 27,34 | 27,34 | 25,58 | 26,70 | 26,27 | 2000 |
| 17 ene 2024 | 25,96 | 26,40 | 25,96 | 26,40 | 25,98 | 400 |
| 16 ene 2024 | 25,67 | 26,85 | 25,67 | 26,45 | 26,03 | 16.600 |
| 12 ene 2024 | 27,43 | 27,43 | 26,65 | 26,65 | 26,22 | 21.900 |
| 11 ene 2024 | 27,38 | 27,38 | 26,80 | 26,80 | 26,37 | 7500 |
| 10 ene 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,22 | 36.000 |
| 09 ene 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,22 | - |
| 08 ene 2024 | 27,12 | 27,12 | 25,74 | 26,65 | 26,22 | 47.900 |
| 05 ene 2024 | 26,97 | 26,97 | 25,99 | 26,40 | 25,98 | 1100 |
| 04 ene 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,00 | 20.700 |
| 03 ene 2024 | 26,38 | 26,38 | 25,65 | 25,65 | 25,24 | 1000 |
| 02 ene 2024 | 26,44 | 26,44 | 25,90 | 25,90 | 25,48 | 7400 |
| 29 dic 2023 | 25,27 | 26,79 | 25,27 | 26,10 | 25,68 | 3300 |
| 28 dic 2023 | 26,90 | 26,91 | 25,86 | 26,10 | 25,68 | 5500 |
| 27 dic 2023 | 27,03 | 27,03 | 26,05 | 26,43 | 26,01 | 18.900 |
| *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.