Mercados españoles cerrados

Kansai Electric Power Co Inc (KPO.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,52-0,22 (-1,40%)
Al cierre: 08:05AM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202415,5215,5215,5215,5215,52-
27 jun 202415,7415,7415,7415,7415,74-
26 jun 202415,7015,7015,7015,7015,70-
25 jun 202415,5515,5515,5515,5515,55-
24 jun 202415,5515,9815,5515,9815,98100
21 jun 202415,9015,9015,9015,9015,90-
20 jun 202415,9815,9815,9815,9815,98-
19 jun 202415,9816,3515,9816,3516,351000
18 jun 202415,9115,9115,9115,9115,91-
17 jun 202416,1516,1516,1516,1516,15148
14 jun 202416,1616,1616,1616,1616,16-
13 jun 202415,8715,9315,8715,9315,93-
12 jun 202416,3316,3316,3316,3316,33-
11 jun 202416,4116,4116,4116,4116,41-
10 jun 202416,5216,5216,5216,5216,52-
07 jun 202416,3316,3316,3316,3316,33-
06 jun 202416,8216,8216,8216,8216,82-
05 jun 202416,4116,4116,4116,4116,41-
04 jun 202416,5016,5016,5016,5016,50121
03 jun 202416,5016,5016,5016,5016,50-
31 may 202416,5316,5316,5316,5316,53-
30 may 202416,2816,2816,2816,2816,28-
29 may 202416,3016,7416,2516,2516,251023
28 may 202416,6516,6516,6516,6516,65182
27 may 202415,7815,7815,7815,7815,78-
24 may 202414,8415,1414,8415,1415,14-
23 may 202414,6914,6914,6414,6414,64-
22 may 202414,3414,3414,3414,3414,34-
21 may 202414,5514,5514,5514,5514,55-
20 may 202414,4814,4814,4814,4814,48-
17 may 202414,3714,3714,3714,3714,37-
16 may 202414,1314,1314,1314,1314,13-
15 may 202413,8113,8113,8113,8113,81-
14 may 202413,9413,9413,9413,9413,94-
13 may 202414,2114,2114,1814,1814,18-
10 may 202414,3214,3214,3214,3214,32-
09 may 202414,2714,2714,2714,2714,27-
08 may 202414,7214,7214,7214,7214,72-
07 may 202414,9614,9614,9614,9614,96-
06 may 202414,9214,9214,9214,9214,92-
03 may 202415,0515,3515,0515,3515,3517
02 may 202414,8914,8914,8914,8914,89-
30 abr 202413,9113,9413,9113,9413,94-
29 abr 202413,4613,5613,4613,4913,49300
26 abr 202413,5513,5513,5513,5513,55-
25 abr 202413,6613,6613,6613,6613,66-
24 abr 202414,0814,0814,0814,0814,08-
23 abr 202414,1014,1014,1014,1014,10-
22 abr 202414,4514,4514,4514,4514,45-
19 abr 202413,8413,8413,8413,8413,84-
18 abr 202413,9013,9013,9013,9013,90-
17 abr 202413,8213,8213,8213,8213,82-
16 abr 202414,4914,4914,4914,4914,49-
15 abr 202414,7414,7614,7414,7614,76-
12 abr 202414,1314,1314,1314,1314,13-
11 abr 202414,1314,1314,1314,1314,13-
10 abr 202413,5813,5813,5813,5813,58-
09 abr 202413,4713,4713,4713,4713,47-
08 abr 202413,6313,6313,6313,6313,63-
05 abr 202413,5913,5913,5913,5913,59-
04 abr 202413,4613,4613,4613,4613,46-
03 abr 202413,1013,1013,1013,1013,10-
02 abr 202412,8812,9012,8812,9012,90-
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 202413,0013,0013,0013,00-12,59-
21 mar 202412,7012,7012,7012,70-12,30-
20 mar 202412,7012,7012,7012,70-12,30-
19 mar 202412,8012,8012,8012,80-12,40-
18 mar 202412,7012,7012,7012,70-12,30-
15 mar 202412,9012,9012,9012,90-12,49-
14 mar 202412,7013,0012,7013,00-12,591000
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 202412,1012,1012,1012,10-11,72-
06 mar 202411,8011,8011,8011,80-11,43-
05 mar 202411,6011,6011,6011,60-11,23-
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 202411,5011,6011,5011,60-11,23-
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 202411,7011,7011,7011,70-11,33-
13 feb 202411,9011,9011,9011,90-11,53-
12 feb 202411,4011,4011,4011,40-11,04-
09 feb 202411,5011,5011,5011,50-11,14-
08 feb 202411,6011,6011,6011,60-11,23-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...