Mercados españoles cerrados

Kerry Group PLC (KRZ.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
78,90-0,95 (-1,19%)
Al cierre: 08:08AM CEST
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202478,9078,9078,9078,9078,9015
17 may 202479,2079,8579,2079,8579,8515
16 may 202478,9079,4078,9079,4079,40100
15 may 202479,5579,5579,5579,5579,55-
14 may 202480,0080,0080,0080,0080,00-
13 may 202479,9079,9079,9079,9079,90-
10 may 202478,9578,9578,9578,9578,95-
09 may 202480,1580,1580,1580,1580,15-
08 may 202480,4080,4080,4080,4080,40-
07 may 202480,3080,3080,3080,3080,30-
06 may 202480,2080,2080,2080,2080,20-
03 may 202481,5081,5081,5081,5081,50-
02 may 202480,5580,5580,5580,5580,55-
30 abr 202480,6580,6580,6580,6580,65-
29 abr 202480,3580,3580,3580,3580,35-
26 abr 202479,5079,5079,5079,5079,50-
25 abr 202478,6578,6578,6578,6578,65-
24 abr 202479,9579,9579,9579,9579,95-
23 abr 202480,8080,8080,8080,8080,80-
22 abr 202480,2080,2080,2080,2080,20-
19 abr 202478,2578,2578,2578,2578,25-
18 abr 202479,4079,4079,4079,4079,40-
17 abr 202478,8578,8578,8578,8578,85-
16 abr 202479,6079,6079,6079,6079,60-
15 abr 202480,5080,5080,5080,5080,50-
12 abr 202480,3080,3080,3080,3080,30-
11 abr 202477,9577,9577,9577,9577,95-
11 abr 20240.808 Dividendo
10 abr 202478,9578,9578,9578,9578,14-
09 abr 202477,7077,7077,7077,7076,90-
08 abr 202477,8577,8577,8577,8577,05-
05 abr 202478,1078,1078,1078,1077,30-
04 abr 202479,4079,4079,4079,4078,59-
03 abr 202479,6079,6079,6079,6078,79-
02 abr 202479,3579,3579,3579,3578,54-
28 mar 202479,7679,7679,7679,7678,94-
27 mar 202480,8480,8480,7080,7079,8735
26 mar 202481,6881,6881,6881,6880,84-
25 mar 202481,5281,5281,5281,5280,69-
22 mar 202481,2681,2681,2681,2680,43-
21 mar 202482,2682,2682,2682,2681,42-
20 mar 202481,6481,6481,6481,6480,80-
19 mar 202481,6081,6081,6081,6080,76-
18 mar 202482,3682,3682,3682,3681,52-
15 mar 202481,8081,8081,8081,8080,96-
14 mar 202481,3481,3481,3481,3480,51-
13 mar 202482,0482,0482,0482,0481,20-
12 mar 202482,0682,0682,0682,0681,22-
11 mar 202481,5081,5081,5081,5080,67-
08 mar 202481,7481,7481,7481,7480,90-
07 mar 202480,7080,7080,7080,7079,87-
06 mar 202480,7680,7680,7680,7679,93-
05 mar 202480,0680,5480,0680,5479,7220
04 mar 202481,1081,1081,1081,1080,27-
01 mar 202480,9480,9480,9480,9480,11-
29 feb 202479,4079,4079,4079,4078,59-
28 feb 202479,7879,7879,7879,7878,96-
27 feb 202480,6080,6080,6080,6079,78-
26 feb 202481,8481,8481,8481,8481,00-
23 feb 202480,5080,5080,5080,5079,68-
22 feb 202480,2280,2280,2280,2279,40-
21 feb 202479,6479,6479,6479,6478,82-
20 feb 202478,3678,3678,3678,3677,56-
19 feb 202477,7077,7077,7077,7076,90-
16 feb 202478,5878,5878,5878,5877,78-
15 feb 202481,5881,5881,5881,5880,75-
14 feb 202481,1081,1081,1081,1080,27-
13 feb 202480,0680,0680,0680,0679,24-
12 feb 202481,4681,4681,4681,4680,63-
09 feb 202482,4682,4682,4682,4681,62-
08 feb 202481,7081,7081,7081,7080,86-
07 feb 202480,8280,8280,8280,8279,99-
06 feb 202480,8680,8680,8680,8680,03-
05 feb 202480,1680,1680,1680,1679,34-
02 feb 202482,4482,4482,4482,4481,60-
01 feb 202481,7481,7481,7481,7480,90-
31 ene 202481,7481,7481,7481,7480,90-
30 ene 202481,6281,6281,6281,6280,78-
29 ene 202481,6081,6081,6081,6080,76-
26 ene 202480,2680,2680,2680,2679,44-
25 ene 202479,9879,9879,9879,9879,16-
24 ene 202479,9479,9479,9479,9479,12-
23 ene 202480,1280,1280,1280,1279,30-
22 ene 202478,3878,3878,3878,3877,58-
19 ene 202476,7876,7876,7876,7875,99-
18 ene 202476,7076,7076,5276,5275,7445
17 ene 202476,1476,1476,1476,1475,36-
16 ene 202475,3475,3475,3475,3474,57-
15 ene 202476,7276,7276,7276,7275,93-
12 ene 202476,7276,7276,7276,7275,93-
11 ene 202476,9876,9876,9876,9876,19-
10 ene 202477,8077,8077,8077,8077,00-
09 ene 202477,8077,8077,8077,8077,00-
08 ene 202477,0077,0077,0077,0076,215
05 ene 202477,6677,6677,6677,6676,87-
04 ene 202477,6677,6677,6677,6676,87-
03 ene 202478,3078,3078,3078,3077,50-
02 ene 202479,0479,0479,0479,0478,23-
29 dic 202378,2678,2678,2678,2677,46-
28 dic 202378,2279,0078,2279,0078,1935
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...