Mercados españoles cerrados en 3 hrs 43 min

K+S Aktiengesellschaft (SDF.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,38+0,16 (+3,06%)
A partir del 1:32PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 sept. 20205,315,385,135,385,38599.083
21 sept. 20205,755,755,205,225,222.753.410
18 sept. 2020------
17 sept. 20205,845,975,825,885,88757.776
16 sept. 20205,805,925,775,895,89871.812
15 sept. 20205,825,915,735,865,86936.720
14 sept. 20205,765,835,655,755,75706.560
11 sept. 20205,705,725,595,715,71935.323
10 sept. 20205,725,775,635,675,67742.993
09 sept. 20205,695,735,655,685,68558.238
08 sept. 20205,805,865,655,725,72776.503
07 sept. 20205,905,905,745,775,77728.470
04 sept. 20205,685,875,655,805,80915.285
03 sept. 20205,735,945,685,695,691.010.774
02 sept. 20205,785,875,685,685,681.185.508
01 sept. 20205,925,925,605,745,741.990.904
31 ago. 20205,946,035,805,845,842.135.509
28 ago. 20206,186,215,915,925,922.039.260
27 ago. 20206,356,356,076,166,161.359.013
26 ago. 20206,386,446,296,376,37618.873
25 ago. 20206,556,646,366,396,39814.314
24 ago. 20206,256,546,236,526,521.342.488
21 ago. 20206,256,276,056,166,16802.030
20 ago. 20206,476,476,166,196,191.487.418
19 ago. 20206,406,716,366,556,551.317.667
18 ago. 20206,156,606,086,406,401.945.727
17 ago. 20206,006,255,846,146,142.292.106
14 ago. 20206,306,306,016,056,051.692.960
13 ago. 20206,757,026,046,286,283.627.968
12 ago. 20206,957,036,846,936,931.075.466
11 ago. 20206,877,046,877,007,001.871.770
10 ago. 20206,476,806,456,806,801.280.571
07 ago. 20206,436,496,276,486,48682.800
06 ago. 20206,326,516,256,446,44988.041
05 ago. 20205,976,325,976,326,321.354.097
04 ago. 20205,846,005,715,985,981.612.228
03 ago. 20205,705,755,565,755,75716.269
31 jul. 20205,615,725,575,615,61920.011
30 jul. 20205,805,835,535,645,64965.174
29 jul. 20205,865,885,785,815,81634.568
28 jul. 20205,926,005,845,905,90458.288
27 jul. 20206,106,135,885,955,95880.540
24 jul. 20206,166,216,106,176,17533.024
23 jul. 20206,236,326,146,236,23517.156
22 jul. 20206,386,476,146,246,24739.384
21 jul. 20206,146,476,146,376,371.067.885
20 jul. 2020------
17 jul. 20206,226,256,116,256,25503.417
16 jul. 20206,236,356,216,236,23758.797
15 jul. 20206,286,366,166,266,261.020.284
14 jul. 20205,966,245,926,246,241.376.615
13 jul. 20205,726,135,726,046,042.064.655
10 jul. 20205,545,615,485,615,611.128.468
09 jul. 20205,845,845,595,605,601.400.009
08 jul. 20205,905,925,745,785,78856.017
07 jul. 20205,885,985,795,955,951.050.028
06 jul. 20205,996,075,865,875,87991.640
03 jul. 20205,795,845,695,845,84484.738
02 jul. 20205,755,895,655,775,771.190.325
01 jul. 20205,555,715,515,585,58820.646
30 jun. 20205,745,775,545,625,621.161.316
29 jun. 20205,605,765,565,695,69764.450
26 jun. 20205,725,725,555,595,591.138.708
25 jun. 20205,805,835,615,705,701.584.422
24 jun. 20206,106,195,765,765,761.603.026
23 jun. 20206,086,236,026,116,11648.614
22 jun. 20206,136,175,945,995,991.137.436
19 jun. 20206,306,306,086,166,161.678.681
18 jun. 20206,356,406,136,236,23933.535
17 jun. 20206,546,616,326,376,37934.966
16 jun. 20206,466,706,266,516,511.818.299
15 jun. 20206,256,306,096,266,261.379.045
12 jun. 20206,356,616,326,426,421.390.703
11 jun. 20206,586,776,436,476,471.670.198
11 jun. 20200.04 Dividendo
10 jun. 20207,157,206,776,826,782.198.230
09 jun. 20207,347,446,937,097,052.184.587
08 jun. 20206,727,356,707,277,233.212.254
05 jun. 20206,336,756,336,756,712.367.533
04 jun. 20206,096,276,056,236,201.445.404
03 jun. 20206,006,165,966,166,121.915.440
02 jun. 20205,876,125,845,985,951.805.534
29 may. 20205,875,985,685,715,681.666.307
28 may. 20206,036,125,846,005,971.126.418
27 may. 20205,716,015,685,985,942.806.312
26 may. 20205,605,795,595,725,691.713.303
25 may. 20205,475,575,335,535,501.001.928
22 may. 20205,355,485,235,365,33961.755
21 may. 20205,505,595,425,435,40972.902
20 may. 20205,405,595,235,575,541.473.446
19 may. 20205,595,625,335,465,432.191.166
18 may. 20205,305,515,305,505,472.152.524
15 may. 20205,205,285,055,175,141.301.522
14 may. 20205,205,244,985,125,092.490.532
13 may. 20205,335,405,215,255,221.282.496
13 may. 20200.15 Dividendo
12 may. 20205,305,485,235,325,141.344.691
11 may. 20205,645,705,275,355,172.690.375
08 may. 20205,815,895,595,665,472.178.270
07 may. 20205,805,805,655,745,551.036.633
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines