Kering SA (0IIH.IL)
IOB - IOB Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:38PM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 345.30 | 344.70 | 336.75 | 336.60 | 336.60 | 53,318 |
| 27 jun 2024 | 331.58 | 346.40 | 337.80 | 341.48 | 341.48 | 81,330 |
| 26 jun 2024 | 327.92 | 329.10 | 321.10 | 326.25 | 326.25 | 294,460 |
| 25 jun 2024 | 322.25 | 331.35 | 319.20 | 325.60 | 325.60 | 17,365 |
| 24 jun 2024 | 320.67 | 324.20 | 314.25 | 322.27 | 322.27 | 273,236 |
| 21 jun 2024 | 316.20 | 320.10 | 314.20 | 319.02 | 319.02 | 152,954 |
| 20 jun 2024 | 309.73 | 318.00 | 306.70 | 315.50 | 315.50 | 341,720 |
| 19 jun 2024 | 312.05 | 310.65 | 306.35 | 308.35 | 308.35 | 32,851 |
| 18 jun 2024 | 308.20 | 315.45 | 306.55 | 310.83 | 310.83 | 75,129 |
| 17 jun 2024 | 308.20 | 304.70 | 300.58 | 303.75 | 303.75 | 724,368 |
| 14 jun 2024 | 310.00 | 311.00 | 299.45 | 302.40 | 302.40 | 130,698 |
| 13 jun 2024 | 323.58 | 318.60 | 310.50 | 313.27 | 313.27 | 64,229 |
| 12 jun 2024 | 324.00 | 321.30 | 313.85 | 317.73 | 317.73 | 198,316 |
| 11 jun 2024 | 332.52 | 331.35 | 319.15 | 319.75 | 319.75 | 41,662 |
| 10 jun 2024 | 325.00 | 327.95 | 319.60 | 325.90 | 325.90 | 87,787 |
| 07 jun 2024 | 327.73 | 332.60 | 323.95 | 328.55 | 328.55 | 150,269 |
| 06 jun 2024 | 327.00 | 332.00 | 321.30 | 326.92 | 326.92 | 165,630 |
| 05 jun 2024 | 322.40 | 327.15 | 319.10 | 324.20 | 324.20 | 10,311 |
| 04 jun 2024 | 322.10 | 326.30 | 320.80 | 322.65 | 322.65 | 265,010 |
| 03 jun 2024 | 321.83 | 325.60 | 318.40 | 322.30 | 322.30 | 11,069 |
| 31 may 2024 | 320.58 | 322.55 | 316.95 | 317.63 | 317.63 | 107,223 |
| 30 may 2024 | 321.52 | 325.45 | 319.50 | 321.05 | 321.05 | 145,153 |
| 29 may 2024 | 330.00 | 329.05 | 322.85 | 323.42 | 323.42 | 138,410 |
| 28 may 2024 | 335.05 | 335.50 | 330.00 | 330.25 | 330.25 | 21,720 |
| 24 may 2024 | 328.45 | 334.65 | 326.80 | 333.05 | 333.05 | 12,458 |
| 23 may 2024 | 329.52 | 332.30 | 327.25 | 331.45 | 331.45 | 71,634 |
| 22 may 2024 | 333.30 | 337.35 | 325.20 | 328.67 | 328.67 | 8,499 |
| 21 may 2024 | 340.25 | 337.95 | 330.70 | 333.80 | 333.80 | 50,978 |
| 20 may 2024 | 335.00 | 337.10 | 330.05 | 335.77 | 335.77 | 298,590 |
| 17 may 2024 | 343.88 | 342.70 | 330.70 | 332.88 | 332.88 | 176,251 |
| 16 may 2024 | 331.00 | 341.25 | 333.25 | 339.52 | 339.52 | 19,800 |
| 15 may 2024 | 341.67 | 340.90 | 331.40 | 336.95 | 336.95 | 579,263 |
| 14 may 2024 | 333.30 | 342.30 | 330.50 | 339.90 | 339.90 | 236,547 |
| 13 may 2024 | 334.35 | 335.00 | 330.45 | 332.48 | 332.48 | 34,956 |
| 10 may 2024 | 337.40 | 339.45 | 331.25 | 332.38 | 332.38 | 492,006 |
| 09 may 2024 | 328.92 | 334.65 | 327.20 | 332.90 | 332.90 | 215,348 |
| 08 may 2024 | 330.00 | 334.35 | 328.85 | 331.75 | 331.75 | 147,002 |
| 07 may 2024 | 330.92 | 331.20 | 324.80 | 330.25 | 330.25 | 124,617 |
| 03 may 2024 | 326.25 | 333.90 | 320.85 | 329.58 | 329.58 | 645,960 |
| 02 may 2024 | 323.92 | 322.80 | 321.33 | 322.23 | 322.23 | 139,276 |
| 02 may 2024 | 9.5 Dividendo | |||||
| 01 may 2024 | 330.00 | 330.00 | 330.00 | 330.13 | 320.63 | 3,378 |
| 30 abr 2024 | 336.52 | 340.00 | 328.75 | 330.13 | 320.63 | 30,886 |
| 29 abr 2024 | 340.35 | 341.40 | 335.40 | 336.15 | 326.48 | 302,363 |
| 26 abr 2024 | 330.00 | 340.40 | 325.30 | 337.38 | 327.67 | 161,324 |
| 25 abr 2024 | 330.00 | 330.15 | 323.05 | 326.55 | 317.15 | 1,487,765 |
| 24 abr 2024 | 321.00 | 349.95 | 315.45 | 325.88 | 316.50 | 728,128 |
| 23 abr 2024 | 342.00 | 353.80 | 344.20 | 351.48 | 341.36 | 521,474 |
| 22 abr 2024 | 348.67 | 350.65 | 337.05 | 346.65 | 336.67 | 454,568 |
| 19 abr 2024 | 344.00 | 342.55 | 334.33 | 339.73 | 329.95 | 613,227 |
| 18 abr 2024 | 341.88 | 343.05 | 337.85 | 340.17 | 330.39 | 305,072 |
| 17 abr 2024 | 338.00 | 345.00 | 336.45 | 341.58 | 331.75 | 241,372 |
| 16 abr 2024 | 346.52 | 350.55 | 338.30 | 339.60 | 329.83 | 95,852 |
| 15 abr 2024 | 353.05 | 358.00 | 348.35 | 349.88 | 339.81 | 101,947 |
| 12 abr 2024 | 360.00 | 360.35 | 348.10 | 349.98 | 339.90 | 204,030 |
| 11 abr 2024 | 356.73 | 359.50 | 351.35 | 355.25 | 345.03 | 187,587 |
| 10 abr 2024 | 370.00 | 369.60 | 355.20 | 358.02 | 347.72 | 111,124 |
| 09 abr 2024 | 364.40 | 368.70 | 362.30 | 364.58 | 354.08 | 74,164 |
| 08 abr 2024 | 364.30 | 366.40 | 359.45 | 365.17 | 354.67 | 98,319 |
| 05 abr 2024 | 363.15 | 373.00 | 359.65 | 364.27 | 353.79 | 246,815 |
| 04 abr 2024 | 365.88 | 370.05 | 363.70 | 369.67 | 359.04 | 119,560 |
| 03 abr 2024 | 365.67 | 368.70 | 365.10 | 367.08 | 356.51 | 107,068 |
| 02 abr 2024 | 365.77 | 368.80 | 360.20 | 365.67 | 355.15 | 322,575 |
| 28 mar 2024 | 370.40 | 372.50 | 364.40 | 366.30 | 355.76 | 316,755 |
| 27 mar 2024 | 364.73 | 368.05 | 358.90 | 366.98 | 356.41 | 196,751 |
| 26 mar 2024 | 356.00 | 365.05 | 349.80 | 364.45 | 353.96 | 374,159 |
| 25 mar 2024 | 359.52 | 361.35 | 353.48 | 353.77 | 343.59 | 460,603 |
| 22 mar 2024 | 369.77 | 371.90 | 358.05 | 358.83 | 348.50 | 561,235 |
| 21 mar 2024 | 377.25 | 381.35 | 366.90 | 373.88 | 363.12 | 156,215 |
| 20 mar 2024 | 365.05 | 395.00 | 361.50 | 377.95 | 367.07 | 356,867 |
| 19 mar 2024 | 421.15 | 426.20 | 419.45 | 425.70 | 413.45 | 49,360 |
| 18 mar 2024 | 438.00 | 428.75 | 418.35 | 423.88 | 411.68 | 118,741 |
| 15 mar 2024 | 426.20 | 430.00 | 419.90 | 427.10 | 414.81 | 341,623 |
| 14 mar 2024 | 426.45 | 438.45 | 421.05 | 427.08 | 414.79 | 125,603 |
| 13 mar 2024 | 430.00 | 428.75 | 421.60 | 423.98 | 411.77 | 143,848 |
| 12 mar 2024 | 423.92 | 426.45 | 418.10 | 425.67 | 413.43 | 96,118 |
| 11 mar 2024 | 419.40 | 420.17 | 412.30 | 419.95 | 407.87 | 118,560 |
| 08 mar 2024 | 414.83 | 418.20 | 408.95 | 416.02 | 404.05 | 112,809 |
| 07 mar 2024 | 407.88 | 412.40 | 403.00 | 411.30 | 399.46 | 341,293 |
| 06 mar 2024 | 404.73 | 415.85 | 408.05 | 411.67 | 399.83 | 116,846 |
| 05 mar 2024 | 410.00 | 418.25 | 407.70 | 410.77 | 398.95 | 104,682 |
| 04 mar 2024 | 422.20 | 439.00 | 413.05 | 416.25 | 404.27 | 61,424 |
| 01 mar 2024 | 432.00 | 428.00 | 419.45 | 423.95 | 411.75 | 148,284 |
| 29 feb 2024 | 425.92 | 431.90 | 423.40 | 425.05 | 412.82 | 268,053 |
| 28 feb 2024 | 433.73 | 436.80 | 424.55 | 426.75 | 414.47 | 189,648 |
| 27 feb 2024 | 422.52 | 436.75 | 425.00 | 434.08 | 421.58 | 64,246 |
| 26 feb 2024 | 422.88 | 428.25 | 420.65 | 426.25 | 413.98 | 204,201 |
| 23 feb 2024 | 433.15 | 438.05 | 424.85 | 426.30 | 414.03 | 100,892 |
| 22 feb 2024 | 430.15 | 438.35 | 427.10 | 435.40 | 422.87 | 146,214 |
| 21 feb 2024 | 427.83 | 432.05 | 425.40 | 429.42 | 417.07 | 179,258 |
| 20 feb 2024 | 435.00 | 428.85 | 422.50 | 427.98 | 415.66 | 193,313 |
| 19 feb 2024 | 434.00 | 430.70 | 419.75 | 427.05 | 414.76 | 113,242 |
| 16 feb 2024 | 429.00 | 436.25 | 420.80 | 428.05 | 415.73 | 198,927 |
| 15 feb 2024 | 419.00 | 427.00 | 413.60 | 423.98 | 411.77 | 243,647 |
| 14 feb 2024 | 417.00 | 417.70 | 408.00 | 416.13 | 404.15 | 159,075 |
| 13 feb 2024 | 416.30 | 416.30 | 406.80 | 410.33 | 398.52 | 146,505 |
| 12 feb 2024 | 419.77 | 420.20 | 410.60 | 413.45 | 401.55 | 231,603 |
| 09 feb 2024 | 414.58 | 419.35 | 406.74 | 412.63 | 400.75 | 243,506 |
| 08 feb 2024 | 400.00 | 415.75 | 387.35 | 411.33 | 399.49 | 279,682 |
| 07 feb 2024 | 395.00 | 394.00 | 387.85 | 390.60 | 379.36 | 169,004 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.