Mercados españoles abiertos en 1 hr 35 mins
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
38.052,77 +424,29 (+1,13%) Dólar/Euro
1,0728 -0,0005 (-0,04%) Petróleo Brent
89,31 +0,30 (+0,34%) Bitcoin EUR
59.923,68 +112,06 (+0,19%)
K+S Aktiengesellschaft (SDF.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 13,69 | 13,95 | 13,57 | 13,69 | 13,69 | 623.618 |
| 24 abr 2024 | 13,90 | 13,92 | 13,63 | 13,68 | 13,68 | 933.039 |
| 23 abr 2024 | 13,97 | 13,98 | 13,74 | 13,90 | 13,90 | 751.689 |
| 22 abr 2024 | 14,03 | 14,05 | 13,81 | 13,89 | 13,89 | 444.013 |
| 19 abr 2024 | 13,78 | 14,10 | 13,77 | 13,98 | 13,98 | 712.572 |
| 18 abr 2024 | 13,90 | 13,91 | 13,53 | 13,83 | 13,83 | 809.920 |
| 17 abr 2024 | 13,74 | 13,94 | 13,72 | 13,78 | 13,78 | 549.225 |
| 16 abr 2024 | 13,72 | 13,73 | 13,43 | 13,72 | 13,72 | 1.132.096 |
| 15 abr 2024 | 14,02 | 14,02 | 13,61 | 13,78 | 13,78 | 1.116.758 |
| 12 abr 2024 | 13,85 | 14,11 | 13,80 | 14,05 | 14,05 | 938.848 |
| 11 abr 2024 | 13,97 | 14,11 | 13,66 | 13,76 | 13,76 | 1.719.183 |
| 10 abr 2024 | 14,57 | 14,66 | 14,26 | 14,32 | 14,32 | 659.144 |
| 09 abr 2024 | 14,47 | 14,57 | 14,03 | 14,48 | 14,48 | 928.823 |
| 08 abr 2024 | 14,62 | 14,71 | 14,40 | 14,49 | 14,49 | 606.259 |
| 05 abr 2024 | 14,80 | 15,15 | 14,56 | 14,63 | 14,63 | 1.229.820 |
| 04 abr 2024 | 14,84 | 15,05 | 14,66 | 14,91 | 14,91 | 1.083.919 |
| 03 abr 2024 | 14,52 | 14,80 | 14,47 | 14,77 | 14,77 | 1.073.140 |
| 02 abr 2024 | 14,43 | 14,65 | 14,35 | 14,52 | 14,52 | 862.090 |
| 28 mar 2024 | 14,52 | 14,68 | 14,35 | 14,46 | 14,46 | 905.929 |
| 27 mar 2024 | 14,10 | 14,51 | 14,10 | 14,47 | 14,47 | 1.445.161 |
| 26 mar 2024 | 13,94 | 14,28 | 13,89 | 14,20 | 14,20 | 1.381.977 |
| 25 mar 2024 | 13,72 | 14,08 | 13,72 | 14,00 | 14,00 | 1.261.342 |
| 22 mar 2024 | 13,56 | 13,84 | 13,51 | 13,74 | 13,74 | 818.240 |
| 21 mar 2024 | 13,82 | 13,83 | 13,44 | 13,58 | 13,58 | 799.937 |
| 20 mar 2024 | 13,31 | 13,84 | 13,14 | 13,68 | 13,68 | 1.106.135 |
| 19 mar 2024 | 13,02 | 13,43 | 13,02 | 13,32 | 13,32 | 976.499 |
| 18 mar 2024 | 13,20 | 13,60 | 12,98 | 13,07 | 13,07 | 1.217.830 |
| 15 mar 2024 | 13,34 | 13,84 | 13,11 | 13,23 | 13,23 | 23.408.781 |
| 14 mar 2024 | 13,70 | 14,45 | 13,20 | 13,30 | 13,30 | 5.211.132 |
| 13 mar 2024 | 13,35 | 13,57 | 13,07 | 13,27 | 13,27 | 2.135.921 |
| 12 mar 2024 | 13,57 | 13,89 | 13,52 | 13,56 | 13,56 | 1.695.908 |
| 11 mar 2024 | 13,28 | 13,69 | 13,27 | 13,52 | 13,52 | 1.631.963 |
| 08 mar 2024 | 13,36 | 13,63 | 13,19 | 13,35 | 13,35 | 1.643.424 |
| 07 mar 2024 | 13,10 | 13,36 | 12,90 | 13,30 | 13,30 | 989.358 |
| 06 mar 2024 | 12,81 | 13,33 | 12,81 | 13,13 | 13,13 | 1.467.920 |
| 05 mar 2024 | 12,62 | 12,93 | 12,48 | 12,80 | 12,80 | 1.214.368 |
| 04 mar 2024 | 13,09 | 13,11 | 12,66 | 12,72 | 12,72 | 1.288.096 |
| 01 mar 2024 | 12,85 | 13,24 | 12,84 | 13,17 | 13,17 | 799.668 |
| 29 feb 2024 | 12,89 | 12,91 | 12,70 | 12,90 | 12,90 | 1.073.150 |
| 28 feb 2024 | 12,95 | 12,95 | 12,72 | 12,93 | 12,93 | 552.058 |
| 27 feb 2024 | 12,77 | 13,00 | 12,66 | 12,93 | 12,93 | 627.462 |
| 26 feb 2024 | 12,65 | 12,90 | 12,50 | 12,80 | 12,80 | 904.997 |
| 23 feb 2024 | 12,52 | 12,77 | 12,38 | 12,67 | 12,67 | 900.750 |
| 22 feb 2024 | 12,45 | 12,61 | 12,30 | 12,53 | 12,53 | 1.386.124 |
| 21 feb 2024 | 12,45 | 12,68 | 12,26 | 12,35 | 12,35 | 934.786 |
| 20 feb 2024 | 12,73 | 12,77 | 12,44 | 12,48 | 12,48 | 844.162 |
| 19 feb 2024 | 12,86 | 12,97 | 12,72 | 12,81 | 12,81 | 517.431 |
| 16 feb 2024 | 13,13 | 13,19 | 12,83 | 12,89 | 12,89 | 874.059 |
| 15 feb 2024 | 12,81 | 13,16 | 12,77 | 13,02 | 13,02 | 1.016.419 |
| 14 feb 2024 | 12,93 | 13,04 | 12,77 | 12,80 | 12,80 | 780.665 |
| 13 feb 2024 | 13,07 | 13,38 | 13,02 | 13,05 | 13,05 | 1.203.830 |
| 12 feb 2024 | 12,65 | 13,02 | 12,64 | 12,98 | 12,98 | 858.577 |
| 09 feb 2024 | 12,55 | 12,77 | 12,52 | 12,63 | 12,63 | 718.548 |
| 08 feb 2024 | 12,50 | 12,62 | 12,26 | 12,52 | 12,52 | 851.126 |
| 07 feb 2024 | 12,68 | 12,78 | 12,48 | 12,51 | 12,51 | 654.796 |
| 06 feb 2024 | 12,22 | 12,72 | 12,15 | 12,69 | 12,69 | 1.493.171 |
| 05 feb 2024 | 12,56 | 12,65 | 12,28 | 12,33 | 12,33 | 1.323.899 |
| 02 feb 2024 | 12,81 | 12,86 | 12,50 | 12,55 | 12,55 | 702.802 |
| 01 feb 2024 | 12,92 | 13,01 | 12,69 | 12,74 | 12,74 | 1.282.868 |
| 31 ene 2024 | 13,16 | 13,23 | 12,92 | 13,06 | 13,06 | 1.179.861 |
| 30 ene 2024 | 13,47 | 13,50 | 13,14 | 13,19 | 13,19 | 793.452 |
| 29 ene 2024 | 13,32 | 13,52 | 13,23 | 13,45 | 13,45 | 748.959 |
| 26 ene 2024 | 13,04 | 13,53 | 13,04 | 13,32 | 13,32 | 993.346 |
| 25 ene 2024 | 13,10 | 13,22 | 13,00 | 13,03 | 13,03 | 606.988 |
| 24 ene 2024 | 13,15 | 13,20 | 12,98 | 13,14 | 13,14 | 592.149 |
| 23 ene 2024 | 12,81 | 13,13 | 12,78 | 13,07 | 13,07 | 886.834 |
| 22 ene 2024 | 12,85 | 12,97 | 12,73 | 12,78 | 12,78 | 667.808 |
| 19 ene 2024 | 12,97 | 13,02 | 12,63 | 12,80 | 12,80 | 965.303 |
| 18 ene 2024 | 12,94 | 12,98 | 12,80 | 12,90 | 12,90 | 710.704 |
| 17 ene 2024 | 12,98 | 13,03 | 12,76 | 12,90 | 12,90 | 1.140.383 |
| 16 ene 2024 | 13,14 | 13,23 | 13,07 | 13,11 | 13,11 | 728.247 |
| 15 ene 2024 | 13,16 | 13,32 | 13,09 | 13,24 | 13,24 | 753.136 |
| 12 ene 2024 | 13,60 | 13,74 | 13,06 | 13,17 | 13,17 | 1.640.206 |
| 11 ene 2024 | 13,60 | 13,80 | 13,55 | 13,61 | 13,61 | 807.419 |
| 10 ene 2024 | 13,85 | 13,90 | 13,57 | 13,59 | 13,59 | 1.199.660 |
| 09 ene 2024 | 14,12 | 14,21 | 13,88 | 13,95 | 13,95 | 748.249 |
| 08 ene 2024 | 13,99 | 14,09 | 13,65 | 14,06 | 14,06 | 685.727 |
| 05 ene 2024 | 14,02 | 14,09 | 13,76 | 14,03 | 14,03 | 909.221 |
| 04 ene 2024 | 14,15 | 14,28 | 14,06 | 14,11 | 14,11 | 574.327 |
| 03 ene 2024 | 14,30 | 14,33 | 14,06 | 14,15 | 14,15 | 816.092 |
| 02 ene 2024 | 14,31 | 14,44 | 14,13 | 14,31 | 14,31 | 616.776 |
| 29 dic 2023 | 14,30 | 14,35 | 14,17 | 14,31 | 14,31 | 366.984 |
| 28 dic 2023 | 14,59 | 14,62 | 14,36 | 14,38 | 14,38 | 668.946 |
| 27 dic 2023 | 14,49 | 14,90 | 14,44 | 14,56 | 14,56 | 1.076.790 |
| 22 dic 2023 | 14,49 | 14,68 | 14,37 | 14,41 | 14,41 | 700.814 |
| 21 dic 2023 | 14,19 | 14,52 | 14,11 | 14,48 | 14,48 | 777.265 |
| 20 dic 2023 | 14,30 | 14,49 | 14,10 | 14,28 | 14,28 | 1.036.791 |
| 19 dic 2023 | 14,03 | 14,30 | 14,01 | 14,27 | 14,27 | 1.347.535 |
| 18 dic 2023 | 13,94 | 14,28 | 13,94 | 14,12 | 14,12 | 823.454 |
| 15 dic 2023 | 14,14 | 14,31 | 13,94 | 13,99 | 13,99 | 2.074.700 |
| 14 dic 2023 | 13,75 | 14,25 | 13,61 | 14,13 | 14,13 | 2.327.424 |
| 13 dic 2023 | 13,50 | 13,67 | 13,38 | 13,60 | 13,60 | 768.347 |
| 12 dic 2023 | 13,74 | 13,81 | 13,41 | 13,57 | 13,57 | 1.064.394 |
| 11 dic 2023 | 13,53 | 13,79 | 13,47 | 13,73 | 13,73 | 827.625 |
| 08 dic 2023 | 13,65 | 13,82 | 13,58 | 13,66 | 13,66 | 696.569 |
| 07 dic 2023 | 13,61 | 13,82 | 13,40 | 13,64 | 13,64 | 638.095 |
| 06 dic 2023 | 13,55 | 13,73 | 13,49 | 13,73 | 13,73 | 806.332 |
| 05 dic 2023 | 13,40 | 13,61 | 13,27 | 13,53 | 13,53 | 807.517 |
| 04 dic 2023 | 13,64 | 13,72 | 13,40 | 13,42 | 13,42 | 1.065.629 |
| 01 dic 2023 | 13,73 | 13,73 | 13,35 | 13,72 | 13,72 | 1.185.988 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.