Mercados españoles cerrados

Kiwi Property Group Limited (KPG.NZ)

NZSE - NZSE Precio demorado. Divisa en NZD
Añadir a la lista de favoritos
0,8050-0,0050 (-0,62%)
Al cierre: 05:00PM NZST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NZDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20240,81000,81500,80000,80500,80501.131.940
14 jun 20240,81000,82000,80000,80500,80501.131.940
13 jun 20240,82500,82500,81000,81000,8100894.495
12 jun 20240,83000,84000,81500,81500,8150792.838
11 jun 20240,83500,84500,82000,84000,84002.242.178
10 jun 20240,82000,84000,82000,84000,8400554.962
07 jun 20240,83500,84000,82000,82000,8200699.341
06 jun 20240,84500,84500,82500,83500,83501.131.167
06 jun 20240.01425 Dividendo
05 jun 20240,82500,84500,82500,84500,83081.197.973
04 jun 20240,82000,84000,80000,83500,82091.570.814
31 may 20240,81000,82000,79500,82000,80623.167.162
30 may 20240,82000,82000,80500,80500,79141.294.142
29 may 20240,81000,82000,80500,81000,7963566.984
28 may 20240,82000,82500,80000,80000,7865756.578
27 may 20240,82500,83000,81000,81000,7963588.498
24 may 20240,83000,83000,81500,82000,8062701.825
23 may 20240,82000,83500,81000,83500,82091.177.747
22 may 20240,83500,83500,83500,83500,8209-
21 may 20240,83500,85000,82500,83500,82093.471.946
20 may 20240,83500,84500,83000,83500,8209521.954
17 may 20240,84000,85000,82000,83500,8209483.401
16 may 20240,83000,84000,83000,84000,8258637.904
15 may 20240,80500,81000,80000,80500,79141.014.688
14 may 20240,82500,82500,80000,80500,7914263.855
13 may 20240,81500,82500,81000,82000,80621.469.861
10 may 20240,81500,83000,81500,81500,80134.357.278
09 may 20240,80000,82000,79500,82000,80621.456.547
08 may 20240,80000,82000,80000,81000,7963701.781
07 may 20240,79000,81000,79000,81000,7963281.049
06 may 20240,81000,81000,78500,78500,7718474.452
03 may 20240,80500,82000,79500,82000,80621.345.246
02 may 20240,81000,81000,80000,80000,78651.511.163
01 may 20240,81000,81000,79500,81000,79632.867.914
30 abr 20240,83000,83000,81000,81000,79631.103.007
29 abr 20240,81500,83500,81000,83500,82091.347.677
26 abr 20240,83500,83500,81000,81000,7963572.634
24 abr 20240,83000,83500,82500,83000,8160619.598
23 abr 20240,83500,85000,82000,82000,8062843.159
22 abr 20240,82500,84000,82000,83500,82091.628.711
19 abr 20240,83500,83500,82500,83000,81601.580.495
18 abr 20240,83000,83500,83000,83500,8209253.633
17 abr 20240,83500,85500,82500,83000,8160643.637
16 abr 20240,84000,84500,83000,83000,8160562.824
15 abr 20240,84500,86000,84000,84500,8308816.118
12 abr 20240,86000,86000,86000,86000,8455-
11 abr 20240,84000,86000,83000,86000,84551.346.971
10 abr 20240,84000,84000,83000,84000,8258347.695
09 abr 20240,85000,85000,83000,83500,82091.456.073
08 abr 20240,85500,86000,84000,84000,8258616.292
05 abr 20240,85000,85500,84000,85500,84061.316.784
04 abr 20240,83000,85500,83000,85500,84061.044.825
03 abr 20240,83000,84500,82500,84000,8258676.381
02 abr 20240,84500,84500,83000,83000,8160526.245
28 mar 20240,83000,86000,82500,84000,82581.900.407
27 mar 20240,85000,85000,82500,82500,8111938.986
26 mar 20240,84000,86000,83000,85000,83571.237.299
25 mar 20240,83500,84000,82000,84000,8258838.793
22 mar 20240,83500,83500,82000,82000,8062980.019
21 mar 20240,84000,84000,83000,83500,8209643.292
20 mar 20240,84000,84000,82500,84000,8258787.945
19 mar 20240,82500,84000,82000,84000,8258877.562
18 mar 20240,82500,83500,82000,82000,80621.377.914
15 mar 20240,83000,85000,83000,83000,81607.518.362
14 mar 20240,83500,84000,82500,84000,8258538.877
14 mar 20240.01425 Dividendo
13 mar 20240,85000,85000,83000,84500,81671.222.205
12 mar 20240,84500,85000,84000,85000,8216527.420
11 mar 20240,84000,85000,84000,85000,8216340.947
08 mar 20240,84000,85000,83500,85000,8216570.579
07 mar 20240,84000,84500,83000,84000,8119927.866
06 mar 20240,84500,84500,83000,84000,81191.565.154
05 mar 20240,83500,84500,82500,84500,81671.330.747
04 mar 20240,83500,84000,82500,82500,79741.744.155
01 mar 20240,83000,84500,83000,84000,8119459.334
29 feb 20240,85000,85000,83000,84500,81673.321.335
28 feb 20240,83000,85000,82500,85000,821611.104.356
27 feb 20240,82500,83500,82000,83500,80711.135.390
26 feb 20240,82500,83500,82500,83000,8022958.878
23 feb 20240,83500,84000,82500,84000,8119488.115
22 feb 20240,83500,85000,83000,83000,8022918.296
21 feb 20240,83500,84500,83500,84000,81191.120.240
20 feb 20240,83500,85000,83500,84500,81671.001.342
19 feb 20240,83500,84500,83500,83500,8071564.229
16 feb 20240,85000,85000,83500,84500,8167653.604
15 feb 20240,84500,84500,83500,84000,81192.163.693
14 feb 20240,84500,84500,83000,83500,8071775.473
13 feb 20240,84500,85000,84500,84500,8167484.849
12 feb 20240,84000,86000,83500,84000,8119452.139
09 feb 20240,83500,85000,83500,85000,8216442.830
08 feb 20240,85000,85000,83500,85000,8216592.822
07 feb 20240,85000,85500,84000,85500,8264959.272
05 feb 20240,86500,86500,85000,85000,8216197.061
02 feb 20240,86500,87000,85000,85500,8264695.643
01 feb 20240,87000,87000,85000,86500,8361763.725
31 ene 20240,86000,87000,85000,87000,8409990.958
30 ene 20240,85500,87000,85500,86500,8361523.445
29 ene 20240,85500,87500,85500,86500,8361486.973
26 ene 20240,86000,86500,85500,86000,8312433.673
25 ene 20240,85500,86000,85000,86000,83122.202.512
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...