Mercados españoles cerrados en 7 hrs 50 min
IBEX 35
10.871,30 +16,60 (+0,15%) Euro Stoxx 50
4.925,36 +3,88 (+0,08%) Dólar/Euro
1,0770 +0,0003 (+0,03%) Petróleo Brent
83,57 +0,61 (+0,74%) Oro
2.325,70 +17,10 (+0,74%) Bitcoin EUR
59.843,19 +548,07 (+0,92%)
Keppel Ltd. (KPELF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 09:51AM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 13.200 |
| 01 may 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 30 abr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 29 abr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 26 abr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 25 abr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 25 abr 2024 | 0.14 Dividendo | |||||
| 24 abr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 23 abr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | 20.000 |
| 22 abr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 19 abr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 18 abr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 17 abr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 16 abr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 15 abr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 12 abr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 11 abr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 10 abr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 09 abr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 08 abr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 05 abr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 04 abr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 03 abr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 02 abr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 01 abr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 28 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 27 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 26 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 25 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 22 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 21 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 20 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 19 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 18 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 15 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 14 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 13 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 12 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 11 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 08 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 07 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 06 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 05 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 04 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 01 mar 2024 | 5,1800 | 5,2500 | 5,1800 | 5,2500 | 5,1100 | 700 |
| 29 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,1587 | 500 |
| 28 feb 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,0613 | - |
| 27 feb 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,0613 | - |
| 26 feb 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,0613 | - |
| 23 feb 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,0613 | - |
| 22 feb 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,0613 | - |
| 21 feb 2024 | 5,3000 | 5,3000 | 5,2000 | 5,2000 | 5,0613 | 2700 |
| 20 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,1587 | - |
| 16 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,1587 | - |
| 15 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,1587 | - |
| 14 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,1587 | - |
| 13 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,1587 | - |
| 12 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,1587 | - |
| 09 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,1587 | - |
| 08 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,1587 | - |
| 07 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,1587 | - |
| 06 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,1587 | 6500 |
| 05 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,1587 | - |
| 02 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,1587 | - |
| 01 feb 2024 | 5,3000 | 5,3000 | 5,2300 | 5,3000 | 5,1587 | 505.600 |
| 31 ene 2024 | 5,3300 | 5,3300 | 5,1700 | 5,1700 | 5,0321 | 1.616.900 |
| 30 ene 2024 | 5,3000 | 5,3000 | 5,2400 | 5,2400 | 5,1003 | 350.400 |
| 29 ene 2024 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,7791 | - |
| 26 ene 2024 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,7791 | 300 |
| 25 ene 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,8569 | - |
| 24 ene 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,8569 | - |
| 23 ene 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,8569 | - |
| 22 ene 2024 | 4,8900 | 4,9900 | 4,8900 | 4,9900 | 4,8569 | 3600 |
| 19 ene 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,1197 | - |
| 18 ene 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,1197 | - |
| 17 ene 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,1197 | - |
| 16 ene 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,1197 | - |
| 12 ene 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,1197 | - |
| 11 ene 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,1197 | - |
| 10 ene 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,1197 | - |
| 09 ene 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,1197 | - |
| 08 ene 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,1197 | - |
| 05 ene 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,1197 | 93.900 |
| 04 ene 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,0224 | - |
| 03 ene 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,0224 | 179.800 |
| 02 ene 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,0224 | - |
| 29 dic 2023 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,0224 | - |
| 28 dic 2023 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,0224 | - |
| 27 dic 2023 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,0224 | - |
| 26 dic 2023 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,0224 | 3000 |
| 22 dic 2023 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,0224 | - |
| 21 dic 2023 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,0224 | 600 |
| 20 dic 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,8472 | - |
| 19 dic 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,8472 | - |
| 18 dic 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,8472 | - |
| 15 dic 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,8472 | - |
| 14 dic 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,8472 | 100 |
| 13 dic 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 4,8764 | 1100 |
| 12 dic 2023 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,7304 | 2300 |
| 11 dic 2023 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 4,9251 | - |
| *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.