Mercados españoles cerrados en 4 hrs 11 min

Kerry Group plc (KRZ.IR)

Irish - Irish Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
80,95+0,10 (+0,12%)
A partir del 11:48AM IST. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202480,9081,3080,8080,9580,9575.482
29 abr 202480,1581,2580,0580,8580,85335.330
26 abr 202479,4580,2579,1080,1580,15307.675
25 abr 202479,2579,6078,2079,4079,40679.956
24 abr 202480,0081,1578,9079,4579,45667.682
23 abr 202480,9081,3579,7580,3080,30313.419
22 abr 202479,6081,1079,6080,8080,80285.884
19 abr 202478,9579,7078,9079,4079,40293.456
18 abr 202479,1079,7578,6579,0579,05235.508
17 abr 202479,3580,0578,6579,0579,05519.852
16 abr 202479,5580,1078,7079,2579,25484.397
15 abr 202480,1080,6079,8079,9079,90563.919
12 abr 202480,5081,5579,8580,5080,50579.999
11 abr 202478,1580,3578,1580,3580,35599.812
11 abr 20240.808 Dividendo
10 abr 202479,0079,8078,7079,0078,19198.094
09 abr 202477,9578,9577,6078,9578,14248.956
08 abr 202477,5578,6076,9578,0077,20196.305
05 abr 202477,6079,1577,2077,7076,91309.861
04 abr 202479,5079,7577,9577,9577,15270.196
03 abr 202479,9080,2578,8579,6078,79153.341
02 abr 202479,3080,8579,2580,0579,23333.017
28 mar 202480,0080,3879,4479,4478,63411.029
27 mar 202480,2081,0079,1479,6078,79195.433
26 mar 202480,8481,0080,2880,7079,87172.567
25 mar 202481,6681,7680,6480,6679,84191.595
22 mar 202481,3282,2880,9481,7280,88391.227
21 mar 202481,4681,8280,7681,4080,57262.462
20 mar 202481,5482,4681,1881,4280,59326.758
19 mar 202481,5882,1481,3281,8280,98439.114
18 mar 202482,1282,3880,6481,5880,75180.818
15 mar 202481,7682,6680,8682,1881,34680.015
14 mar 202481,6883,3481,0481,6480,81332.694
13 mar 202482,0882,6281,1681,2880,45427.096
12 mar 202482,2682,6881,5082,0881,24324.274
11 mar 202481,5882,8081,3682,0081,16322.321
08 mar 202481,9082,5081,2281,5680,73560.872
07 mar 202480,6082,2280,3681,6880,84490.842
06 mar 202481,2281,6480,3880,9480,11485.562
05 mar 202479,8881,2079,7281,2080,37397.510
04 mar 202481,4081,7079,8479,9079,08246.762
01 mar 202481,0881,5680,4681,2480,41254.141
29 feb 202480,4681,5080,4681,1480,31820.654
28 feb 202479,0680,4279,0680,1079,28211.054
27 feb 202480,9081,2279,3279,5278,71309.540
26 feb 202481,6081,6080,4680,8079,97326.673
23 feb 202480,4481,9480,3281,7680,92314.072
22 feb 202479,7481,3679,7480,3079,48485.412
21 feb 202478,6480,7078,5079,4678,65278.024
20 feb 202478,5280,2078,4079,0078,19282.496
19 feb 202476,7678,8876,6478,6877,88286.403
16 feb 202478,9079,4276,0476,6275,84894.150
15 feb 202477,8881,4277,0078,3077,501.067.044
14 feb 202480,6082,1680,4481,9881,14577.586
13 feb 202480,3280,9880,1280,7079,87377.136
12 feb 202480,2280,6080,1280,3879,56429.612
09 feb 202481,9682,6079,8080,1479,32539.955
08 feb 202481,3083,0281,2882,2081,36374.851
07 feb 202480,8481,8480,8481,3280,49291.595
06 feb 202480,9681,0679,9880,7079,87284.658
05 feb 202479,4081,0079,4080,7079,87243.323
02 feb 202482,1882,3079,0279,3278,51296.945
01 feb 202482,8083,1281,7081,7080,86428.226
31 ene 202482,1282,9881,9482,6881,83338.895
30 ene 202481,8082,4481,5281,9681,12439.387
29 ene 202481,2881,9081,0281,9081,06486.026
26 ene 202480,8681,5280,4681,2680,43460.841
25 ene 202479,4480,9679,4280,4079,58490.397
24 ene 202480,3280,5879,1679,7078,88456.940
23 ene 202479,7679,9279,0879,4278,61512.455
22 ene 202479,0279,8478,6679,5078,69393.535
19 ene 202477,3078,6277,0078,3877,58341.024
18 ene 202477,0077,3476,4676,8076,01373.457
17 ene 202476,7276,9676,1076,9276,13539.512
16 ene 202476,0877,1675,8677,0476,25226.829
15 ene 202476,2276,6075,8076,3475,56256.129
12 ene 202476,3076,4475,5675,5674,79393.310
11 ene 202476,8677,1075,4075,9275,14406.785
10 ene 202478,0078,0876,6476,7075,92363.897
09 ene 202478,0678,3677,6878,0477,24217.840
08 ene 202477,1678,0476,5078,0277,22224.708
05 ene 202477,6477,9676,4477,1476,35406.601
04 ene 202477,8078,8077,4077,9877,18286.004
03 ene 202477,3878,2877,0878,0277,22318.229
02 ene 202479,0679,1477,4077,4076,61297.223
29 dic 202378,0078,7477,7678,6677,8684.481
28 dic 202378,5878,9677,9278,0877,28286.572
27 dic 202377,4078,3676,6478,3677,56419.378
22 dic 202375,5476,8275,4276,7075,92104.621
21 dic 202375,0076,1474,8875,8475,06232.040
20 dic 202375,0675,7274,8075,4674,69216.515
19 dic 202375,0675,7874,7674,7874,02370.349
18 dic 202373,7075,1873,1875,1274,35367.243
15 dic 202374,4074,8273,7274,1473,38767.981
14 dic 202375,0076,5874,3474,3473,58496.614
13 dic 202373,6474,9873,6274,4073,64616.475
12 dic 202374,3274,6873,7273,7272,97317.155
11 dic 202374,0674,5873,8274,1673,40469.465
08 dic 202375,1875,2074,2874,2873,52333.337
07 dic 202374,6275,5074,6275,2074,43314.660
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...