Mercados españoles cerrados

Krones AG (KRN.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
69,85-1,80 (-2,51%)
Al cierre: 5:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb. 202169,9571,0069,2569,8569,8556.007
25 feb. 202176,8077,0071,1571,6571,6581.050
24 feb. 202174,1577,4073,6076,1576,1531.420
23 feb. 202177,0577,7074,7574,9574,9549.538
22 feb. 202176,4577,7575,5077,2077,2029.029
19 feb. 202175,3076,6574,7076,5076,5026.947
18 feb. 202176,5077,2074,8074,9074,9048.391
17 feb. 202178,2578,2575,7076,1076,1084.438
16 feb. 202174,7578,3574,7077,8077,8070.453
15 feb. 202174,6075,4574,0574,4074,4038.686
12 feb. 202174,5074,9073,6074,7074,7026.908
11 feb. 202173,5074,2572,9574,0574,0523.073
10 feb. 202173,0073,6072,0573,0073,0028.029
09 feb. 202173,1573,3071,5072,7572,7552.950
08 feb. 202172,3073,1071,5572,7572,7533.176
05 feb. 202171,7571,8071,3571,4571,4528.193
04 feb. 202172,6572,9571,4071,4571,4531.056
03 feb. 202170,5573,0070,1572,7072,7062.261
02 feb. 202169,3070,6068,9570,6070,6046.869
01 feb. 202168,7069,3068,3569,3069,3043.535
29 ene. 202167,8569,0566,4068,3068,3041.733
28 ene. 202166,9068,1565,7567,8567,8554.344
27 ene. 202167,8568,2066,3567,5567,5528.073
26 ene. 202167,0568,8566,8068,1068,1024.274
25 ene. 202169,0069,6067,2567,2567,2532.674
22 ene. 202168,2068,9566,6068,1068,1047.374
21 ene. 202168,1568,5567,5068,0068,0024.790
20 ene. 202166,0068,2066,0067,4567,4512.011
19 ene. 202166,5567,1066,3066,4566,4528.977
18 ene. 202165,9567,1565,5066,6566,6528.723
15 ene. 202170,0070,1565,6566,1566,1587.283
14 ene. 202169,2070,2069,0070,1070,1017.944
13 ene. 202169,5570,0569,0569,2569,2520.500
12 ene. 202168,0069,9067,8569,2569,2535.327
11 ene. 202168,1568,5567,4568,0068,0025.867
08 ene. 202170,4070,4567,9568,4568,4531.031
07 ene. 202168,8071,4068,6569,9569,9575.961
06 ene. 202167,0068,4066,8568,4068,4021.537
05 ene. 202165,9567,9065,7567,2567,2545.889
04 ene. 202167,0067,0565,4066,2066,2029.461
30 dic. 202066,0566,8565,8566,0566,0513.580
29 dic. 202066,3066,8566,0066,5066,5016.666
28 dic. 202066,8567,6066,0566,5566,5513.107
23 dic. 202066,4066,4065,3066,0066,0019.931
22 dic. 202065,5066,7065,4566,0066,0021.153
21 dic. 202066,4566,4563,8564,9564,9530.278
18 dic. 202065,7066,9565,3566,8566,8550.602
17 dic. 202065,5066,2065,1065,8565,8521.197
16 dic. 202065,5066,1564,3565,1565,1533.461
15 dic. 202063,9565,4563,8565,3065,3041.975
14 dic. 202064,0064,7563,9064,0064,0032.162
11 dic. 202064,4064,4062,9063,8563,8559.116
10 dic. 202063,4564,1563,1063,7063,7041.224
09 dic. 202063,5064,2062,7563,9063,9041.163
08 dic. 202063,0063,3562,3062,8062,8039.217
07 dic. 202063,7064,0562,4562,8562,8538.187
04 dic. 202061,3063,9561,3063,7563,7549.611
03 dic. 202059,9561,8559,9061,4561,4535.310
02 dic. 202062,0062,3061,1061,5561,5522.937
01 dic. 202061,5062,6060,7062,3062,3042.146
30 nov. 202059,9061,7559,0561,4061,4061.304
27 nov. 202059,0060,3558,7059,8059,8019.225
26 nov. 202059,1559,4058,7559,3059,305.520
25 nov. 202059,0059,3058,6059,3059,3014.699
24 nov. 202059,1059,5058,4558,9058,9034.063
23 nov. 202059,8060,7558,8558,8558,8535.938
20 nov. 202058,3059,3057,7059,3059,3028.020
19 nov. 202058,9559,0558,2058,3058,3019.992
18 nov. 202058,0059,5057,1059,2559,2559.846
17 nov. 202059,0559,3057,1057,7557,7537.044
16 nov. 202057,6560,1057,3059,4059,4098.749
13 nov. 202055,6557,8555,0056,5056,5050.780
12 nov. 202056,2557,0555,7555,9555,9555.602
11 nov. 202056,9557,6556,4557,0057,0035.338
10 nov. 202054,9056,5054,3056,5056,5063.188
09 nov. 202052,0054,6051,6054,3554,3554.882
06 nov. 202052,0552,4050,9051,0051,0027.069
05 nov. 202053,0053,0051,5051,9051,9038.415
04 nov. 202052,5052,9051,0552,1052,1039.203
03 nov. 202051,5052,6051,3052,2552,2543.315
02 nov. 202049,7050,9548,8450,6550,6533.086
30 oct. 202049,0049,6048,6849,0249,0235.362
29 oct. 202051,0551,0548,6449,1049,1035.751
28 oct. 202049,8449,8448,2648,8448,8466.951
27 oct. 202052,0552,0550,1050,4050,4028.913
26 oct. 202052,3553,2552,0052,2552,2522.871
23 oct. 202052,7053,2552,3052,8052,8018.624
22 oct. 202054,0054,0052,4052,7052,7034.373
21 oct. 202053,9554,8552,6054,3054,3074.721
20 oct. 202054,3054,3053,2553,5553,5516.632
19 oct. 202055,7056,0054,1554,1554,1528.736
16 oct. 202054,7056,3054,3055,9555,9561.264
15 oct. 202053,2553,2552,0553,1553,1534.477
14 oct. 202054,0054,4053,4553,7053,7019.135
13 oct. 202055,3055,3053,6053,8053,8034.837
12 oct. 202055,9556,0055,3055,3055,3022.843
09 oct. 202056,0556,6055,7555,9055,9015.192
08 oct. 202055,9556,1055,2555,7055,7014.319
07 oct. 202055,5056,0554,9055,4055,4014.007
06 oct. 202057,1557,1555,9555,9555,9518.787
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...