Mercados españoles cerrados en 6 hrs 55 min

(KONN.BE)

. Divisa en USD
Añadir a la lista de favoritos
- (-)
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202430,8830,8830,8830,8830,8831
25 jun 202430,6830,6830,6830,6830,68-
24 jun 202430,7430,7430,7430,7430,74-
21 jun 202430,7430,7430,7430,7430,74-
20 jun 202430,7830,7830,7830,7830,78-
19 jun 202430,7830,7830,7830,7830,78-
18 jun 202430,7030,7030,7030,7030,70-
17 jun 202430,5630,5630,5630,5630,56-
14 jun 202430,8230,8230,8230,8230,82-
13 jun 202430,9430,9430,9430,9430,94-
12 jun 202430,7430,7430,7430,7430,74-
11 jun 202430,8630,8630,8630,8630,86-
10 jun 202430,6230,6230,6230,6230,62-
07 jun 202431,2231,2231,2231,2231,22-
06 jun 202430,5030,5030,5030,5030,50-
05 jun 202430,2630,2630,2630,2630,26-
04 jun 202430,9230,9230,9230,9230,92-
03 jun 202431,3431,3431,3431,3431,34-
31 may 202431,0831,0831,0831,0831,08-
30 may 202430,9430,9430,9430,9430,94-
29 may 202431,2231,2231,2231,2231,22-
28 may 202431,6031,6031,6031,6031,60-
27 may 202431,7231,7231,7231,7231,72-
24 may 202431,0631,0631,0631,0631,06-
23 may 202431,3631,3631,3631,3631,36-
22 may 202431,3031,3031,3031,3031,30-
21 may 202431,3831,3831,3831,3831,38-
20 may 202431,5431,5431,5431,5431,54-
17 may 202431,3831,3831,3831,3831,38-
16 may 202431,9031,9031,9031,9031,90-
15 may 202431,5831,5831,5831,5831,58-
14 may 202431,8031,8031,8031,8031,80-
13 may 202431,5231,5231,5231,5231,52-
10 may 202431,6431,6431,6431,6431,64-
09 may 202431,6631,6631,6631,6631,66-
08 may 202431,5031,5031,5031,5031,50-
07 may 202431,0631,0631,0631,0631,06-
06 may 202431,2631,2631,2631,2631,26-
03 may 202431,9831,9831,9831,9831,98-
03 may 202482.66 Dividendo
02 may 202434,0034,0034,0034,00-48,66-
30 abr 202434,0434,0434,0434,04-48,72-
29 abr 202434,1834,1834,1834,18-48,92-
26 abr 202434,6034,6034,6034,60-49,52-
25 abr 202433,9033,9033,9033,90-48,52-
24 abr 202434,5234,5234,5234,52-49,40-
23 abr 202433,9833,9833,9833,98-48,63-
22 abr 202434,0034,0034,0034,00-48,66-
19 abr 202433,6033,6033,6033,60-48,09-
18 abr 202434,0034,0034,0034,00-48,66-
17 abr 202433,9233,9233,9233,92-48,55-
16 abr 202433,6633,6633,6633,66-48,17-
15 abr 202434,1834,1834,1834,18-48,92-
12 abr 202434,3234,3234,3234,32-49,12-
11 abr 202433,6433,6433,6433,64-48,14-
10 abr 202433,3033,3033,3033,30-47,66-
09 abr 202433,2433,2433,2433,24-47,57-
08 abr 202433,3833,3833,3833,38-47,77-
05 abr 202432,7832,7832,7832,78-46,91-
04 abr 202433,2033,2033,2033,20-47,52-
03 abr 202433,0833,0833,0833,08-47,34-
02 abr 202432,7032,7032,7032,70-46,80-
28 mar 202432,5432,5432,5432,54-46,57-
27 mar 202432,1232,1232,1232,12-45,97-
26 mar 202432,4032,4032,4032,40-46,37-
25 mar 202432,2632,2632,2632,26-46,17-
22 mar 202431,8831,8831,8831,88-45,63-
21 mar 202432,1232,1232,1232,12-45,97-
20 mar 202431,8031,8031,8031,80-45,51-
19 mar 202431,8031,8031,8031,80-45,51-
18 mar 202432,2032,2032,2032,20-46,08-
15 mar 202432,0032,0032,0032,00-45,80-
14 mar 202431,6831,6831,6831,68-45,34-
13 mar 202431,6831,6831,6831,68-45,34-
12 mar 202431,7631,7631,7631,76-45,45-
11 mar 202431,1831,1831,1831,18-44,62-
08 mar 202431,5831,5831,5831,58-45,20-
07 mar 202431,2431,2431,2431,24-44,71-
06 mar 202431,1031,1031,1031,10-44,51-
05 mar 202431,4231,4231,4231,42-44,97-
04 mar 202431,8831,8831,8831,88-45,63-
01 mar 202432,0232,0232,0232,02-45,83-
29 feb 202431,9832,6231,9832,62-46,6831
28 feb 202432,2032,2032,2032,20-46,08-
27 feb 202431,9031,9031,9031,90-45,65-
26 feb 202432,2032,2032,2032,20-46,08-
23 feb 202432,5432,5432,5432,54-46,57-
22 feb 202432,7432,7432,7432,74-46,86-
21 feb 202432,4032,4032,4032,40-46,37-
20 feb 202432,5432,5432,5432,54-46,57-
19 feb 202432,8232,8232,8232,82-46,97-
16 feb 202433,1233,1233,1233,12-47,40-
15 feb 202432,3032,3032,3032,30-46,23-
14 feb 202431,7031,7031,7031,70-45,37-
13 feb 202431,3031,3031,3031,30-44,80-
12 feb 202431,2431,2431,2431,24-44,71-
09 feb 202431,0831,0831,0831,08-44,48-
08 feb 202429,9629,9629,9629,96-42,88-
07 feb 202430,2830,2830,2830,28-43,34-
06 feb 202430,1630,1630,1630,16-43,16-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...