Mercados españoles cerrados

Kering SA (PPRUF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
357,80+13,59 (+3,95%)
Al cierre: 03:15PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024353,60360,94348,00357,80357,80376
02 may 2024353,35359,04344,12344,21344,21600
02 may 202410.182 Dividendo
01 may 2024333,52360,36333,52350,45340,27500
30 abr 2024362,97362,97352,68352,69342,44400
29 abr 2024365,00365,00359,01361,00350,51700
26 abr 2024371,59378,57355,00363,67353,10500
25 abr 2024350,00361,71343,44352,93342,681500
24 abr 2024352,49356,51343,06345,01334,991600
23 abr 2024383,88386,69340,00340,00330,121500
22 abr 2024366,64380,79364,03364,27353,69900
19 abr 2024355,55369,96355,30358,45348,04300
18 abr 2024353,17369,32353,17358,55348,131500
17 abr 2024358,71370,01358,40361,90351,394300
16 abr 2024370,63376,76359,17359,32348,88500
15 abr 2024374,17386,01368,87368,87358,15600
12 abr 2024375,00377,74370,02372,31361,493100
11 abr 2024385,00387,00378,06386,82375,58400
10 abr 2024390,00392,10382,89384,50373,33300
09 abr 2024395,25399,60392,35395,22383,74500
08 abr 2024390,03405,00390,03396,20384,69300
05 abr 2024395,00403,84394,35394,47383,01200
04 abr 2024399,24403,30396,80396,80385,27400
03 abr 2024403,28406,33394,69397,82386,26400
02 abr 2024392,68398,50392,68393,38381,95500
01 abr 2024389,52410,70389,52392,68381,27400
28 mar 2024398,29400,07395,80400,07388,45300
27 mar 2024391,50401,40388,86396,60385,08500
26 mar 2024401,63401,63391,00396,00384,49800
25 mar 2024395,92395,92382,00387,20375,95500
22 mar 2024400,34400,34385,41387,16375,91400
21 mar 2024413,67413,67399,12403,10391,39500
20 mar 2024405,24417,00399,50417,00404,884300
19 mar 2024469,58470,05412,62447,99434,971200
18 mar 2024458,54470,70451,42470,70457,02200
15 mar 2024473,50474,81449,81460,80447,41100
14 mar 2024479,43479,43459,25468,20454,60300
13 mar 2024470,11470,11457,68460,95447,56100
12 mar 2024466,22467,80457,03458,02444,71500
11 mar 2024464,37464,37453,07454,70441,49600
08 mar 2024455,19458,90451,25451,25438,14800
07 mar 2024445,40453,90445,00447,60434,60400
06 mar 2024447,80453,30445,00452,50439,35200
05 mar 2024456,00456,00441,20441,20428,38100
04 mar 2024460,00461,24450,90451,60438,48400
01 mar 2024464,91464,91453,10462,75449,31200
29 feb 2024459,00462,80454,00454,00440,81200
28 feb 2024470,00470,00456,57459,20445,86300
27 feb 2024464,85475,33462,00474,93461,13200
26 feb 2024467,94468,90454,00458,10444,791400
23 feb 2024470,58470,58452,00455,60442,361300
22 feb 2024476,37480,99465,20466,20452,66500
21 feb 2024468,03470,84460,63464,71451,2111.700
20 feb 2024455,37472,00455,37458,62445,301000
16 feb 2024458,40466,95456,75458,05444,74300
15 feb 2024462,33462,33456,96459,24445,90200
14 feb 2024450,36450,36439,80440,00427,222100
13 feb 2024441,45448,50435,00445,93432,97300
12 feb 2024451,67451,67436,64441,60428,77300
09 feb 2024441,53450,90439,60449,00435,95500
08 feb 2024439,80447,34437,00447,00434,01500
07 feb 2024419,51426,70416,30416,80404,69400
06 feb 2024419,83427,22412,92421,52409,27400
05 feb 2024418,49418,49407,62417,52405,39500
02 feb 2024406,80413,40406,00407,00395,18300
01 feb 2024415,44415,80405,14408,10396,24300
31 ene 2024410,21424,00410,21412,80400,81600
30 ene 2024412,83427,00412,73415,56403,49400
29 ene 2024418,80422,00410,00413,00401,001100
26 ene 2024423,54423,54412,97414,97402,911200
25 ene 2024391,20399,00382,50386,55375,32500
24 ene 2024407,00407,00391,70391,70380,32300
23 ene 2024393,33397,34385,68397,34385,80300
22 ene 2024389,00390,80382,00382,60371,481800
19 ene 2024383,80385,84375,45381,60370,51900
18 ene 2024382,09392,35382,09383,83372,682100
17 ene 2024381,00381,40371,52378,62367,62400
16 ene 2024395,50396,20385,13392,25380,853600
16 ene 20244.93 Dividendo
15 ene 20244.93 Dividendo
12 ene 2024400,28405,00393,55401,77380,581700
11 ene 2024416,23416,23406,00411,50389,801100
10 ene 2024413,48420,38413,48419,69397,56100
09 ene 2024417,30426,94415,40420,75398,56100
08 ene 2024410,47428,20410,47428,20405,622900
05 ene 2024414,54421,89409,10410,20388,572700
04 ene 2024419,43421,80413,70421,80399,561100
03 ene 2024415,00422,50411,00416,60394,63500
02 ene 2024435,50438,00424,75427,80405,242600
29 dic 2023438,89446,67438,13440,53417,301500
28 dic 2023443,33443,34436,25441,60418,31800
27 dic 2023438,39449,87438,10445,01421,54700
26 dic 2023447,08447,36435,72440,40417,171600
22 dic 2023449,07449,19420,50420,50398,321100
21 dic 2023451,00452,33432,53433,04410,201000
20 dic 2023446,60454,40433,93450,00426,27600
19 dic 2023453,47456,59444,00453,60429,681400
18 dic 2023450,00455,00444,50445,75422,241800
15 dic 2023466,00466,00449,60454,00430,062800
14 dic 2023465,88474,20459,50469,37444,621500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...