Mercados españoles cerrados

Koolearn Technology Holding Ltd (KTD.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,89000,0000 (0,00%)
Al cierre: 08:46AM CEST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 20241,89001,89001,89001,89001,8900285
08 may 20242,12002,12001,89001,89001,8900-
07 may 20242,12002,12002,12002,12002,1200-
06 may 20242,12002,12002,12002,12002,1200-
03 may 20242,12002,12002,12002,12002,1200-
02 may 20242,12002,14002,12002,12002,1200-
30 abr 20242,00002,00001,99002,00002,0000-
29 abr 20242,02002,02002,00002,00002,0000-
26 abr 20242,04002,04002,02002,02002,0200-
25 abr 20241,88001,90001,88001,90001,9000-
24 abr 20242,06002,10002,06002,10002,1000-
23 abr 20242,12002,12002,08002,08002,0800-
22 abr 20242,02002,04002,02002,02002,0200-
19 abr 20241,96001,96001,95001,95001,9500-
18 abr 20241,94001,95001,94001,95001,9500-
17 abr 20241,88001,89001,87001,87001,8700-
16 abr 20241,85001,85001,85001,85001,8500-
15 abr 20241,89001,91001,89001,91001,9100-
12 abr 20241,85001,92001,85001,91001,9100-
11 abr 20241,85001,87001,82001,82001,8200-
10 abr 20241,91001,93001,91001,93001,9300-
09 abr 20242,06002,06001,91002,00002,0000285
08 abr 20242,12002,12002,08002,08002,0800-
05 abr 20242,38002,38002,24002,24002,2400-
04 abr 20242,44002,46002,44002,44002,4400-
03 abr 20242,46002,48002,44002,44002,4400-
02 abr 20242,48002,48002,46002,46002,4600-
28 mar 20242,48002,48002,46002,46002,4600-
27 mar 20242,50002,50002,46002,46002,4600-
26 mar 20242,64002,64002,60002,60002,6000-
25 mar 20242,70002,70002,68002,68002,6800-
22 mar 20242,68002,68002,68002,68002,6800-
21 mar 20242,70002,70002,54002,54002,5400-
20 mar 20242,76002,76002,64002,64002,6400-
19 mar 20242,70002,72002,70002,70002,7000-
18 mar 20242,80002,80002,58002,58002,5800-
15 mar 20242,60002,82002,60002,64002,6400-
14 mar 20242,84002,88002,68002,68002,6800-
13 mar 20242,88002,88002,66002,66002,6600-
12 mar 20242,90002,90002,68002,70002,7000-
11 mar 20242,60002,78002,50002,70002,70001000
08 mar 20242,74002,74002,70002,70002,7000-
07 mar 20242,66002,68002,66002,68002,6800-
06 mar 20242,76002,76002,74002,74002,7400-
05 mar 20242,78002,78002,76002,76002,7600-
04 mar 20242,94002,94002,90002,90002,9000-
01 mar 20242,92002,94002,90002,90002,9000-
29 feb 20242,84002,86002,84002,86002,8600-
28 feb 20242,70002,70002,68002,68002,6800-
27 feb 20242,76002,78002,76002,76002,7600-
26 feb 20242,76002,76002,74002,74002,7400-
23 feb 20242,78002,78002,74002,74002,7400-
22 feb 20242,92002,92002,72002,80002,8000-
21 feb 20242,98002,98002,86002,86002,8600-
20 feb 20242,70002,94002,70002,94002,9400-
19 feb 20243,00003,00002,68002,68002,6800-
16 feb 20243,96003,96003,96003,96003,9600-
15 feb 20243,96003,96003,96003,96003,9600-
14 feb 20243,96003,96003,96003,96003,9600-
13 feb 20243,96003,96003,96003,96003,9600-
12 feb 20243,96003,96003,96003,96003,9600-
09 feb 20243,96003,96003,96003,96003,9600-
08 feb 20243,96003,96003,96003,96003,9600-
07 feb 20243,96003,96003,96003,96003,9600-
06 feb 20243,96003,96003,96003,96003,9600-
05 feb 20243,96003,96003,96003,96003,9600-
02 feb 20243,96003,96003,96003,96003,9600-
01 feb 20243,96003,96003,96003,96003,9600-
31 ene 20243,96003,96003,96003,96003,9600-
30 ene 20243,96003,96003,96003,96003,9600-
29 ene 20243,96003,96003,96003,96003,9600-
26 ene 20243,96003,96003,96003,96003,9600-
25 ene 20243,96003,96003,96003,96003,9600-
24 ene 20243,96003,96003,96003,96003,9600-
23 ene 20243,96003,96003,96003,96003,9600-
22 ene 20243,96003,96003,96003,96003,9600-
19 ene 20243,96003,96003,96003,96003,9600-
18 ene 20243,96003,96003,96003,96003,9600-
17 ene 20243,96003,96003,96003,96003,9600-
16 ene 20243,96003,96003,96003,96003,9600-
15 ene 20243,96003,96003,96003,96003,9600-
12 ene 20243,96003,96003,96003,96003,9600-
11 ene 20243,96003,96003,96003,96003,9600-
10 ene 20243,96003,96003,96003,96003,9600-
09 ene 20243,96003,96003,96003,96003,9600-
08 ene 20243,96003,96003,96003,96003,9600-
05 ene 20243,96003,96003,96003,96003,9600-
04 ene 20243,96003,96003,96003,96003,9600-
03 ene 20243,96003,96003,96003,96003,9600-
02 ene 20243,96003,96003,96003,96003,9600-
29 dic 20233,96003,96003,96003,96003,9600-
28 dic 20233,96003,96003,96003,96003,9600-
27 dic 20233,96003,96003,96003,96003,9600-
22 dic 20233,96003,96003,96003,96003,9600-
21 dic 20233,96003,96003,96003,96003,9600-
20 dic 20233,96003,96003,96003,96003,9600-
19 dic 20233,96003,96003,96003,96003,9600-
18 dic 20233,96003,96003,96003,96003,9600-
15 dic 20233,96003,96003,96003,96003,9600-
14 dic 20233,96003,96003,96003,96003,9600-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...