Mercados españoles cerrados

The Kansai Electric Power Company, Incorporated (KPO.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,73+0,02 (+0,13%)
A partir del 08:05AM CEST. Mercado abierto.
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202415,7315,7315,7315,7315,7350
26 jun 202415,7115,7115,7115,7115,71-
25 jun 202415,5615,5715,5615,5715,5750
24 jun 202415,5615,9915,5615,9915,99133
21 jun 202415,9015,9015,9015,9015,90-
20 jun 202415,9815,9815,9815,9815,98-
19 jun 202415,9815,9815,9815,9815,98-
18 jun 202415,9015,9015,9015,9015,90-
17 jun 202416,1516,1516,1516,1516,15-
14 jun 202416,1516,1516,1516,1516,15-
13 jun 202415,8715,8715,8715,8715,87-
12 jun 202416,3216,3216,3216,3216,32-
11 jun 202416,4216,4216,4216,4216,42-
10 jun 202416,5216,5216,5216,5216,52-
07 jun 202416,3216,3216,3216,3216,32-
06 jun 202416,8116,8116,8116,8116,81-
05 jun 202416,4116,4116,4116,4116,41-
04 jun 202416,0816,0816,0816,0816,08-
03 jun 202416,5016,5016,5016,5016,50-
31 may 202416,5516,5516,5516,5516,55-
30 may 202416,1016,1016,1016,1016,10-
29 may 202416,3016,3216,3016,3216,327
28 may 202416,6416,6416,6416,6416,64-
27 may 202415,5515,5515,5515,5515,55-
24 may 202414,8114,8114,8114,8114,81-
23 may 202414,6514,6514,6514,6514,65-
22 may 202414,3514,3514,3514,3514,35-
21 may 202414,4814,4814,4814,4814,48-
20 may 202414,4814,4814,4814,4814,48-
17 may 202414,3814,3814,3814,3814,38-
16 may 202414,1514,1514,1514,1514,15-
15 may 202413,6513,6513,6513,6513,65-
14 may 202413,7813,7813,7813,7813,78-
13 may 202414,2014,2014,2014,2014,20-
10 may 202414,3214,3214,3214,3214,32-
09 may 202414,2714,2714,2714,2714,27-
08 may 202414,7314,7314,7314,7314,73-
07 may 202414,7614,7614,7614,7614,76-
06 may 202414,8014,8014,8014,8014,80-
03 may 202414,9814,9814,9814,9814,98-
02 may 202414,9014,9014,9014,9014,90-
30 abr 202413,7413,7413,7413,7413,74-
29 abr 202413,1913,4513,1913,4513,45380
26 abr 202413,4313,4313,4313,4313,43-
25 abr 202413,6713,6713,6713,6713,67-
24 abr 202414,0914,0914,0914,0914,09-
23 abr 202414,1014,1014,1014,1014,10-
22 abr 202414,3314,3314,3314,3314,33-
19 abr 202413,7113,7113,7113,7113,71-
18 abr 202413,7313,7313,7313,7313,73-
17 abr 202413,8013,8013,8013,8013,80-
16 abr 202414,4914,4914,4914,4914,49-
15 abr 202414,7314,7314,7314,7314,73-
12 abr 202414,1314,1314,1314,1314,13-
11 abr 202414,1114,1114,1114,1114,11-
10 abr 202413,5713,5713,5713,5713,57-
09 abr 202413,4713,4713,4713,4713,47-
08 abr 202413,6313,6313,6313,6313,63-
05 abr 202413,6013,6013,6013,6013,60-
04 abr 202413,4713,4713,4713,4713,47-
03 abr 202413,1013,1013,1013,1013,10-
02 abr 202412,8912,8912,8912,8912,89-
28 mar 202413,0013,0013,0013,0013,00-
28 mar 202425 Dividendo
27 mar 202412,7012,7012,7012,70-12,30-
26 mar 202413,0013,0013,0013,00-12,59-
25 mar 202412,9012,9012,9012,90-12,49-
22 mar 202413,0013,4013,0013,40-12,985
21 mar 202412,7012,7012,7012,70-12,30-
20 mar 202412,7012,7012,7012,70-12,30-
19 mar 202412,7012,7012,7012,70-12,30-
18 mar 202412,7012,7012,7012,70-12,30-
15 mar 202412,7012,7012,7012,70-12,30-
14 mar 202412,7012,7012,7012,70-12,30-
13 mar 202412,0012,0012,0012,00-11,62-
12 mar 202411,8011,8011,8011,80-11,43-
11 mar 202411,9011,9011,9011,90-11,53-
08 mar 202412,1012,1012,1012,10-11,72-
07 mar 202411,9011,9011,9011,90-11,53-
06 mar 202411,8011,8011,8011,80-11,43-
05 mar 202411,5011,5011,5011,50-11,14-
04 mar 202411,5011,5011,5011,50-11,14-
01 mar 202411,8011,8011,8011,80-11,43-
29 feb 202411,7011,7011,7011,70-11,33-
28 feb 202411,8011,8011,8011,80-11,43-
27 feb 202411,5011,5011,5011,50-11,14-
26 feb 202411,9011,9011,9011,90-11,53-
23 feb 202412,0012,0012,0012,00-11,62-
22 feb 202411,9011,9011,9011,90-11,53-
21 feb 202411,9011,9011,9011,90-11,53-
20 feb 202411,9011,9011,9011,90-11,53-
19 feb 202411,9011,9011,9011,90-11,53-
16 feb 202411,9011,9011,9011,90-11,53-
15 feb 202411,8011,8011,8011,80-11,43-
14 feb 202411,7012,0011,7012,00-11,626
13 feb 202411,9011,9011,9011,90-11,53-
12 feb 202411,1011,1011,1011,10-10,75-
09 feb 202411,5011,5011,5011,50-11,14-
08 feb 202411,6011,6011,6011,60-11,23-
07 feb 202411,9011,9011,9011,90-11,53-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...