Mercados españoles cerrados en 1 hr 43 mins

Kyocera Corp (KYR.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,82-0,03 (-0,23%)
A partir del 08:16AM CEST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202410,8210,8210,8210,8210,82-
21 jun 202410,8510,8510,8510,8510,85-
20 jun 202410,8010,8010,8010,8010,80-
19 jun 202410,7710,7710,7710,7710,77-
18 jun 202410,8510,8510,8510,8510,85-
17 jun 202410,7210,7210,7210,7210,72-
14 jun 202410,6410,6410,6410,6410,64-
13 jun 202410,6310,6310,4610,4610,46-
12 jun 202410,5510,5510,5510,5510,55-
11 jun 202410,5710,5710,5710,5710,57-
10 jun 202410,7410,7410,7410,7410,74-
07 jun 202410,6610,6610,6610,6610,66-
06 jun 202410,6810,6810,6810,6810,68-
05 jun 202410,8810,8810,8810,8810,88-
04 jun 202410,8410,8410,8410,8410,84-
03 jun 202410,7310,7310,7310,7310,73-
31 may 202410,4910,4910,4910,4910,49-
30 may 202410,4810,4810,4810,4810,48-
29 may 202410,5510,5510,5510,5510,55250
28 may 202410,5710,5710,5710,5710,57-
27 may 202410,6410,6410,6410,6410,64-
24 may 202410,7310,7310,7310,7310,73-
23 may 202410,9410,9410,9010,9010,90-
22 may 202410,8310,8310,8310,8310,83-
21 may 202410,9010,9010,9010,9010,90-
20 may 202410,9810,9810,9810,9810,98-
17 may 202410,9910,9910,9910,9910,99-
16 may 202411,0211,0211,0211,0211,02-
15 may 202410,9310,9310,9310,9310,93-
14 may 202411,0311,0311,0311,0311,03-
13 may 202411,0611,0610,8410,8410,84240
10 may 202411,1911,1911,1911,1911,19-
09 may 202411,2711,2711,2711,2711,27-
08 may 202411,3011,3011,3011,3011,30-
07 may 202411,5011,5011,5011,5011,50-
06 may 202411,3211,3211,3211,3211,32-
03 may 202411,4011,4011,4011,4011,40-
02 may 202411,3411,3411,3411,3411,34-
30 abr 202411,3511,3911,3511,3911,39-
29 abr 202411,2711,3611,2711,3611,36-
26 abr 202411,4711,7011,4711,7011,70400
25 abr 202411,5111,5111,5111,5111,51-
24 abr 202411,7011,7011,7011,7011,70-
23 abr 202411,5511,5511,5511,5511,55-
22 abr 202411,5511,5511,5511,5511,55-
19 abr 202411,5711,5711,5711,5711,57-
18 abr 202411,6511,6511,6111,6111,611154
17 abr 202411,5411,5411,5411,5411,54-
16 abr 202411,6311,6311,6311,6311,63-
15 abr 202411,4711,6011,4711,6011,60500
12 abr 202411,8011,8011,8011,8011,80-
11 abr 202411,5511,5511,5511,5511,55-
10 abr 202411,7611,7611,7611,7611,76-
09 abr 202411,8111,8111,8111,8111,81-
08 abr 202411,8711,8711,8711,8711,87-
05 abr 202411,8111,8111,8111,8111,81-
04 abr 202411,8511,8511,8511,8511,85-
03 abr 202411,9411,9411,9411,9411,94-
02 abr 202412,1012,1212,1012,1212,12-
28 mar 202412,2812,3012,2812,3012,30-
28 mar 202425 Dividendo
27 mar 202412,5212,5212,5212,52-12,48-
26 mar 202412,6412,6412,6412,64-12,60-
25 mar 202412,5012,5012,5012,50-12,46-
22 mar 202412,8212,8412,8212,82-12,78413
21 mar 202412,8012,8012,8012,80-12,76-
20 mar 202412,5212,5212,5212,52-12,48-
19 mar 202412,7412,7412,7412,74-12,70-
18 mar 202412,6212,6212,6212,62-12,5848
15 mar 202412,8612,8612,8612,86-12,82-
14 mar 202412,7612,7612,7612,76-12,72-
13 mar 202412,6012,6012,6012,60-12,56-
12 mar 202412,7812,7812,7812,78-12,74-
11 mar 202412,9412,9412,9412,94-12,90-
08 mar 202413,0613,0613,0613,06-13,02-
07 mar 202412,9412,9412,9412,94-12,90-
06 mar 202413,3213,3213,3213,32-13,28-
05 mar 202413,3413,3413,3413,34-13,30-
04 mar 202413,5613,5613,5613,56-13,52-
01 mar 202413,7213,7213,7213,72-13,68-
29 feb 202413,5613,5613,5613,56-13,52-
28 feb 202413,3613,4813,3613,48-13,4420
27 feb 202413,5813,6213,5813,62-13,58-
26 feb 202413,6413,6413,6413,64-13,60-
23 feb 202413,5813,5813,5813,58-13,54-
22 feb 202413,6613,6613,6613,66-13,62-
21 feb 202413,6213,6213,6213,62-13,58-
20 feb 202413,7013,7013,7013,70-13,66-
19 feb 202413,4213,4213,4213,42-13,38-
16 feb 202413,5613,5613,5613,56-13,52-
15 feb 202413,6413,6413,6413,64-13,60-
14 feb 202413,4813,4813,4813,48-13,44-
13 feb 202413,3213,3213,3213,32-13,28-
12 feb 202412,9813,4412,9813,44-13,40390
09 feb 202413,0413,0413,0413,04-13,00-
08 feb 202413,1213,1213,1213,12-13,08-
07 feb 202412,8812,8812,8812,88-12,84-
06 feb 202412,9812,9812,9812,98-12,94-
05 feb 202413,1813,1813,1813,18-13,14-
02 feb 202412,9013,2812,9013,28-13,241
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...