Mercados españoles abiertos en 2 hrs 54 min

Kingspan Group plc (KRX.IR)

Irish - Irish Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
82,50-0,20 (-0,24%)
Al cierre: 04:30PM IST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202482,4083,7080,9082,5082,50490.433
24 abr 202483,4584,4582,3582,7082,70245.191
23 abr 202482,1083,6081,2583,3083,30207.609
22 abr 202481,7082,0080,3581,4581,45164.648
19 abr 202479,8582,0079,4081,3581,35312.216
18 abr 202481,1581,1579,6580,9580,95149.433
17 abr 202481,7083,0080,1580,9080,90185.843
16 abr 202482,0582,9581,1582,0582,05230.808
15 abr 202483,0084,3082,9083,2083,20168.038
12 abr 202484,2584,7582,3082,9082,90186.284
11 abr 202483,5583,8582,2083,2083,2078.448
11 abr 20240.266 Dividendo
10 abr 202483,7084,7081,6083,9083,63127.154
09 abr 202484,1084,1582,8583,3083,04160.589
08 abr 202484,7085,4084,0584,5584,2897.548
05 abr 202482,8085,3082,6584,8584,58135.841
04 abr 202485,5085,6083,8084,0583,78184.433
03 abr 202482,9585,9582,0085,3585,08173.040
02 abr 202483,5085,2582,4583,0082,74336.792
28 mar 202484,3285,5684,2084,4684,19297.560
27 mar 202483,8084,8683,5684,3884,11196.334
26 mar 202484,2484,2482,7883,8083,53224.236
25 mar 202483,8483,9082,1483,0082,74208.918
22 mar 202483,7484,8083,4684,2884,01135.975
21 mar 202484,5885,2482,9684,0483,77202.494
20 mar 202483,0884,5682,7283,7883,51170.926
19 mar 202482,8883,8080,9683,3683,10286.310
18 mar 202483,2083,8282,6483,0082,74109.666
15 mar 202483,1484,9882,5283,1882,92527.102
14 mar 202483,6284,1082,8484,0083,73206.305
13 mar 202483,6283,9682,5083,2082,94326.527
12 mar 202483,3084,5282,6683,6683,39247.923
11 mar 202484,3485,4482,3283,2883,02257.348
08 mar 202484,9886,3084,9685,7685,49154.532
07 mar 202483,0284,9483,0084,9484,67168.205
06 mar 202482,8683,9682,3883,9683,69159.570
05 mar 202483,1484,1481,1482,4682,20169.857
04 mar 202483,7684,3483,3283,8483,57195.627
01 mar 202483,3483,9081,5283,6483,37300.939
29 feb 202484,7684,8082,9683,4883,22801.718
28 feb 202484,1284,8083,4684,7684,49236.510
27 feb 202483,9485,1483,3284,3084,03222.042
26 feb 202484,6084,8082,8684,0283,75309.784
23 feb 202485,4486,2084,3484,9484,67238.811
22 feb 202486,9687,4884,1085,5085,23675.811
21 feb 202485,5286,9283,7686,2685,99542.011
20 feb 202483,1485,1482,5285,1484,87431.539
19 feb 202481,2883,1481,1483,0482,78236.161
16 feb 202481,3683,4880,0082,0081,74699.331
15 feb 202481,0684,3681,0682,7082,44653.117
14 feb 202478,8081,1078,8081,1080,84298.821
13 feb 202480,0080,9878,0279,4479,19151.407
12 feb 202478,5080,6078,5080,4080,15260.152
09 feb 202478,6078,7877,6878,1877,93141.770
08 feb 202477,6079,0876,2478,6078,35313.448
07 feb 202475,0077,8274,3676,8876,64340.066
06 feb 202475,1075,1073,2874,4474,20397.560
05 feb 202477,0077,8274,7074,7074,46264.420
02 feb 202476,2679,8075,0877,0476,801.223.284
01 feb 202474,9876,2074,6875,8075,56469.163
31 ene 202476,1476,2875,4075,5675,32484.869
30 ene 202476,0876,3475,2276,0675,82531.512
29 ene 202474,3475,9474,2875,6675,42477.449
26 ene 202474,7475,7674,5074,7274,48498.464
25 ene 202474,1074,6673,4274,6674,42289.150
24 ene 202474,1474,1872,7273,7673,53506.661
23 ene 202473,8674,1472,8473,2473,011.267.866
22 ene 202473,2673,8872,4672,9272,69271.448
19 ene 202474,3474,3472,5272,9072,67290.942
18 ene 202473,3873,8072,6472,9272,69378.748
17 ene 202473,0274,0472,1073,0072,77189.413
16 ene 202473,4674,0473,1674,0473,81296.866
15 ene 202474,8474,9273,7674,1073,87190.828
12 ene 202474,5075,6074,4675,0274,78242.522
11 ene 202474,1875,0073,2473,8073,57211.549
10 ene 202474,4475,7672,8473,9073,67339.177
09 ene 202475,7476,3274,3674,8274,58144.739
08 ene 202473,6675,6073,6675,1674,92515.289
05 ene 202474,4875,6473,7674,7474,50258.834
04 ene 202475,1276,3074,9876,2476,00177.448
03 ene 202475,9677,2474,2874,9674,72207.262
02 ene 202478,5279,0676,7277,4277,17188.744
29 dic 202377,6879,0877,6878,4078,1589.301
28 dic 202379,0079,1077,9478,1277,8766.912
27 dic 202378,5080,5078,5078,8478,5993.407
22 dic 202377,3478,6677,3478,2077,9558.413
21 dic 202376,8078,3676,8077,8677,6181.403
20 dic 202378,3279,1877,5277,9077,65263.499
19 dic 202378,4079,5877,0478,7278,47139.308
18 dic 202378,0079,1477,4877,8077,55220.730
15 dic 202381,1882,6279,3080,6680,40680.876
14 dic 202375,0079,7074,9879,7079,45386.513
13 dic 202376,2476,2473,6073,9673,73191.546
12 dic 202375,1875,6274,2874,8274,58151.832
11 dic 202374,0075,8473,9475,2274,98132.807
08 dic 202373,2274,3272,5074,0873,85166.763
07 dic 202372,0073,6871,0273,2272,99194.249
06 dic 202371,9273,8271,2672,9672,73130.703
05 dic 202371,1472,2270,4071,7071,47398.049
04 dic 202372,0472,7470,5671,3471,11213.981
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...