Mercados españoles cerrados

Korian SA (KO2.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,4960+0,1900 (+8,24%)
Al cierre: 08:04AM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20242,49602,49602,49602,49602,4960-
02 may 20242,30602,30602,30602,30602,3060-
30 abr 20242,22002,22002,22002,22002,2200-
29 abr 20241,86601,86601,86601,86601,8660-
26 abr 20241,58201,58201,58201,58201,5820-
25 abr 20241,60101,60101,60101,60101,6010-
24 abr 20241,65401,65401,65401,65401,6540-
23 abr 20241,64601,64601,64601,64601,6460-
22 abr 20241,57601,57601,57601,57601,5760-
19 abr 20241,61001,61001,59401,59401,5940430
18 abr 20241,60501,60501,60501,60501,6050-
17 abr 20241,59301,59301,59301,59301,5930-
16 abr 20241,57501,57501,57501,57501,5750-
15 abr 20241,65001,65001,65001,65001,6500-
12 abr 20241,67701,67701,67701,67701,6770-
11 abr 20241,71901,71901,71901,71901,7190-
10 abr 20241,79101,79101,79101,79101,7910-
09 abr 20241,76901,76901,76901,76901,7690-
08 abr 20241,71101,71101,71101,71101,7110-
05 abr 20241,72801,72801,72801,72801,7280-
04 abr 20241,84001,84001,84001,84001,8400-
03 abr 20241,68301,68301,68301,68301,6830-
02 abr 20241,45801,45801,45801,45801,4580-
28 mar 20241,42801,42801,42801,42801,4280-
27 mar 20241,43601,43601,43601,43601,4360-
26 mar 20241,37701,37701,37701,37701,3770-
25 mar 20241,43701,43701,43701,43701,4370-
22 mar 20241,43601,43601,43601,43601,4360-
21 mar 20241,52901,52901,52901,52901,5290-
20 mar 20241,40801,40801,40801,40801,4080-
19 mar 20241,41801,41801,41801,41801,4180-
18 mar 20241,49301,49301,49301,49301,4930-
15 mar 20241,57901,57901,57901,57901,5790-
14 mar 20241,61601,61601,61601,61601,6160-
13 mar 20241,62101,62101,62101,62101,6210-
12 mar 20241,57501,57501,57501,57501,5750-
11 mar 20241,63301,63301,63301,63301,6330-
08 mar 20241,55701,55701,55701,55701,5570-
07 mar 20241,55001,56401,55001,56401,56401500
06 mar 20241,60601,60601,60601,60601,6060-
05 mar 20241,76901,76901,76901,76901,7690-
04 mar 20241,88001,88001,88001,88001,8800-
01 mar 20242,01202,01202,01202,01202,0120-
29 feb 20241,71601,71601,71601,71601,7160-
28 feb 20241,79501,79501,79501,79501,7950-
27 feb 20241,66201,66201,66201,66201,6620-
26 feb 20241,75001,75001,75001,75001,7500-
23 feb 20241,72101,72101,72101,72101,7210-
22 feb 20241,73701,73701,73701,73701,7370-
21 feb 20241,45901,45901,45901,45901,4590-
20 feb 20241,65601,65601,65601,65601,6560-
19 feb 20241,75701,75701,75701,75701,7570-
16 feb 20241,87701,87701,87701,87701,8770-
15 feb 20241,87101,87101,87101,87101,8710-
14 feb 20241,81001,81001,81001,81001,8100-
13 feb 20241,82701,82701,82701,82701,8270-
12 feb 20242,03802,03802,03802,03802,0380-
09 feb 20242,07002,07002,07002,07002,0700-
08 feb 20242,10602,10602,10602,10602,1060-
07 feb 20242,24002,24002,24002,24002,2400-
06 feb 20242,26202,26202,26202,26202,2620-
05 feb 20242,19802,19802,19802,19802,1980-
02 feb 20242,19602,19602,19602,19602,1960-
01 feb 20242,31202,31202,31202,31202,3120-
31 ene 20242,35602,35602,35602,35602,3560-
30 ene 20242,37602,37602,37602,37602,3760-
29 ene 20242,37002,37002,37002,37002,3700-
26 ene 20242,22602,22602,22602,22602,2260-
25 ene 20242,19202,19202,19202,19202,1920-
24 ene 20242,18802,18802,18802,18802,1880-
23 ene 20242,12402,12402,12402,12402,1240-
22 ene 20242,08002,08002,08002,08002,0800-
19 ene 20242,17002,17002,17002,17002,1700-
18 ene 20242,13002,13002,13002,13002,1300-
17 ene 20242,08802,08802,08802,08802,0880-
16 ene 20242,14402,14402,14402,14402,1440-
15 ene 20242,21802,21802,21802,21802,2180-
12 ene 20242,21802,21802,21802,21802,2180-
11 ene 20242,31802,31802,31802,31802,3180-
10 ene 20242,29402,29402,29402,29402,2940-
09 ene 20242,45402,45402,45402,45402,4540-
08 ene 20242,46602,46602,46602,46602,4660-
05 ene 20242,52402,52402,52402,52402,5240-
04 ene 20242,54602,54602,54602,54602,5460-
03 ene 20242,59602,59602,59602,59602,5960-
02 ene 20242,39602,39602,39602,39602,3960-
29 dic 20232,46002,46002,44402,44402,4440-
28 dic 20232,44402,44602,44402,44602,4460999
27 dic 20232,41802,41802,41802,41802,4180-
22 dic 20232,35402,35402,35402,35402,3540-
21 dic 20232,36802,36802,36802,36802,3680-
20 dic 20232,38002,38002,38002,38002,3800-
19 dic 20232,27402,27402,27402,27402,2740-
18 dic 20232,36802,36802,36802,36802,3680-
15 dic 20232,34802,34802,34802,34802,3480-
14 dic 20232,13202,13202,13202,13202,1320-
13 dic 20232,10402,10402,10402,10402,1040-
12 dic 20232,18602,18602,18602,18602,1860-
11 dic 20232,25602,25602,25602,25602,2560-
08 dic 20232,19002,19002,19002,19002,1900-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...