Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.760,75 +267,78 (+0,44%)
Komercní banka, a.s. (KONN.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:07AM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 13 jun 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
| 12 jun 2024 | 30,78 | 31,58 | 30,78 | 31,58 | 31,58 | 2 |
| 11 jun 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
| 10 jun 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
| 07 jun 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
| 06 jun 2024 | 30,50 | 31,10 | 30,50 | 31,10 | 31,10 | 1 |
| 05 jun 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | - |
| 04 jun 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
| 03 jun 2024 | 31,36 | 31,66 | 31,04 | 31,04 | 31,04 | 69 |
| 31 may 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
| 30 may 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
| 29 may 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 28 may 2024 | 31,60 | 31,70 | 31,60 | 31,70 | 31,70 | 200 |
| 27 may 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
| 24 may 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
| 23 may 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
| 22 may 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
| 21 may 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
| 20 may 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
| 17 may 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
| 16 may 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
| 15 may 2024 | 31,60 | 32,36 | 31,60 | 32,36 | 32,36 | 45 |
| 14 may 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
| 13 may 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
| 10 may 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
| 09 may 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
| 08 may 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
| 07 may 2024 | 31,04 | 31,52 | 31,04 | 31,52 | 31,52 | 425 |
| 06 may 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | 3 |
| 03 may 2024 | 31,90 | 31,90 | 31,48 | 31,48 | 31,48 | 325 |
| 03 may 2024 | 82.66 Dividendo | |||||
| 02 may 2024 | 33,96 | 34,56 | 33,96 | 34,56 | -48,10 | 15 |
| 30 abr 2024 | 34,20 | 34,20 | 34,20 | 34,20 | -47,60 | - |
| 29 abr 2024 | 34,16 | 34,20 | 34,16 | 34,20 | -47,60 | 26 |
| 26 abr 2024 | 34,58 | 34,58 | 34,58 | 34,58 | -48,13 | - |
| 25 abr 2024 | 33,90 | 33,90 | 33,90 | 33,90 | -47,18 | - |
| 24 abr 2024 | 34,52 | 34,52 | 34,52 | 34,52 | -48,04 | - |
| 23 abr 2024 | 33,98 | 34,40 | 33,98 | 34,40 | -47,88 | 42 |
| 22 abr 2024 | 34,00 | 34,00 | 34,00 | 34,00 | -47,32 | - |
| 19 abr 2024 | 33,50 | 33,86 | 33,50 | 33,86 | -47,13 | 100 |
| 18 abr 2024 | 34,02 | 34,02 | 34,02 | 34,02 | -47,35 | - |
| 17 abr 2024 | 33,92 | 33,92 | 33,92 | 33,92 | -47,21 | - |
| 16 abr 2024 | 33,54 | 33,54 | 33,54 | 33,54 | -46,68 | - |
| 15 abr 2024 | 34,20 | 34,20 | 34,20 | 34,20 | -47,60 | - |
| 12 abr 2024 | 34,36 | 34,60 | 34,36 | 34,60 | -48,16 | 250 |
| 11 abr 2024 | 33,64 | 33,64 | 33,64 | 33,64 | -46,82 | - |
| 10 abr 2024 | 33,30 | 33,30 | 33,30 | 33,30 | -46,35 | - |
| 09 abr 2024 | 33,24 | 33,24 | 33,24 | 33,24 | -46,26 | - |
| 08 abr 2024 | 33,38 | 33,38 | 33,38 | 33,38 | -46,46 | - |
| 05 abr 2024 | 32,84 | 32,84 | 32,84 | 32,84 | -45,71 | - |
| 04 abr 2024 | 33,20 | 33,20 | 33,20 | 33,20 | -46,21 | - |
| 03 abr 2024 | 33,08 | 33,08 | 33,08 | 33,08 | -46,04 | - |
| 02 abr 2024 | 32,94 | 33,00 | 32,94 | 33,00 | -45,93 | 30 |
| 28 mar 2024 | 32,56 | 32,88 | 32,56 | 32,88 | -45,76 | 5 |
| 27 mar 2024 | 32,12 | 32,44 | 32,12 | 32,44 | -45,15 | 70 |
| 26 mar 2024 | 32,38 | 32,38 | 32,38 | 32,38 | -45,07 | - |
| 25 mar 2024 | 32,26 | 32,26 | 32,26 | 32,26 | -44,90 | - |
| 22 mar 2024 | 32,18 | 32,18 | 32,18 | 32,18 | -44,79 | - |
| 21 mar 2024 | 32,16 | 32,16 | 32,16 | 32,16 | -44,76 | - |
| 20 mar 2024 | 31,80 | 31,80 | 31,80 | 31,80 | -44,26 | - |
| 19 mar 2024 | 31,78 | 31,78 | 31,78 | 31,78 | -44,23 | - |
| 18 mar 2024 | 32,20 | 32,20 | 32,20 | 32,20 | -44,82 | - |
| 15 mar 2024 | 32,00 | 32,00 | 32,00 | 32,00 | -44,54 | - |
| 14 mar 2024 | 31,66 | 31,66 | 31,66 | 31,66 | -44,06 | - |
| 13 mar 2024 | 31,68 | 31,68 | 31,68 | 31,68 | -44,09 | - |
| 12 mar 2024 | 31,76 | 31,76 | 31,76 | 31,76 | -44,20 | - |
| 11 mar 2024 | 31,18 | 31,18 | 31,18 | 31,18 | -43,40 | - |
| 08 mar 2024 | 31,60 | 31,62 | 31,60 | 31,62 | -44,01 | 40 |
| 07 mar 2024 | 31,26 | 31,26 | 31,26 | 31,26 | -43,51 | - |
| 06 mar 2024 | 31,78 | 31,78 | 31,76 | 31,76 | -44,20 | 20 |
| 05 mar 2024 | 31,42 | 31,80 | 31,42 | 31,80 | -44,26 | 31 |
| 04 mar 2024 | 31,88 | 31,88 | 31,88 | 31,88 | -44,37 | - |
| 01 mar 2024 | 32,00 | 32,38 | 32,00 | 32,38 | -45,07 | 156 |
| 29 feb 2024 | 32,04 | 32,04 | 32,04 | 32,04 | -44,59 | - |
| 28 feb 2024 | 32,20 | 32,20 | 32,20 | 32,20 | -44,82 | - |
| 27 feb 2024 | 31,90 | 31,90 | 31,90 | 31,90 | -44,40 | - |
| 26 feb 2024 | 32,24 | 32,24 | 32,24 | 32,24 | -44,87 | - |
| 23 feb 2024 | 32,52 | 32,52 | 32,52 | 32,52 | -45,26 | - |
| 22 feb 2024 | 32,74 | 33,24 | 32,74 | 33,24 | -46,26 | 15 |
| 21 feb 2024 | 32,40 | 32,40 | 32,40 | 32,40 | -45,09 | - |
| 20 feb 2024 | 32,54 | 33,00 | 32,54 | 33,00 | -45,93 | 30 |
| 19 feb 2024 | 32,82 | 32,82 | 32,82 | 32,82 | -45,68 | - |
| 16 feb 2024 | 33,14 | 33,14 | 33,14 | 33,14 | -46,12 | - |
| 15 feb 2024 | 32,30 | 32,30 | 32,30 | 32,30 | -44,95 | - |
| 14 feb 2024 | 31,70 | 31,70 | 31,70 | 31,70 | -44,12 | - |
| 13 feb 2024 | 31,32 | 31,32 | 31,32 | 31,32 | -43,59 | - |
| 12 feb 2024 | 31,24 | 31,24 | 31,24 | 31,24 | -43,48 | - |
| 09 feb 2024 | 31,02 | 31,02 | 31,02 | 31,02 | -43,17 | - |
| 08 feb 2024 | 29,96 | 32,20 | 29,96 | 31,10 | -43,28 | 2932 |
| 07 feb 2024 | 30,28 | 30,28 | 30,28 | 30,28 | -42,14 | - |
| 06 feb 2024 | 30,08 | 30,08 | 30,08 | 30,08 | -41,86 | - |
| 05 feb 2024 | 29,94 | 29,94 | 29,94 | 29,94 | -41,67 | - |
| 02 feb 2024 | 29,96 | 29,96 | 29,96 | 29,96 | -41,70 | - |
| 01 feb 2024 | 29,84 | 29,84 | 29,84 | 29,84 | -41,53 | - |
| 31 ene 2024 | 29,90 | 29,90 | 29,90 | 29,90 | -41,61 | - |
| 30 ene 2024 | 30,04 | 30,04 | 30,04 | 30,04 | -41,81 | - |
| 29 ene 2024 | 30,06 | 30,06 | 30,06 | 30,06 | -41,84 | - |
| 26 ene 2024 | 29,92 | 30,40 | 29,92 | 30,40 | -42,31 | 1000 |
| 25 ene 2024 | 29,62 | 29,62 | 29,62 | 29,62 | -41,22 | - |
| *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.