U.S. markets open in 7 hours 29 minutes
F S&P 500
5,538.00 +16.50 (+0.30%) F Dow Jones
39,542.00 +73.00 (+0.18%) F Nasdaq
20,002.00 +74.75 (+0.38%) E-mini Russell 2000 Index Futur
2,075.00 +10.00 (+0.48%) Petróleo
81.98 +0.44 (+0.54%) Oro
2,330.60 -9.00 (-0.38%)
KION GROUP AG (0QFU.L)
LSE - LSE Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 06:18PM BST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 39.13 | 39.79 | 38.94 | 39.20 | 39.20 | 23,893 |
| 27 jun 2024 | 38.88 | 39.64 | 37.87 | 38.61 | 38.61 | 600,292 |
| 26 jun 2024 | 37.83 | 39.34 | 37.65 | 38.75 | 38.75 | 20,894 |
| 25 jun 2024 | 38.76 | 38.75 | 37.49 | 37.95 | 37.95 | 104,711 |
| 24 jun 2024 | 38.85 | 39.42 | 38.36 | 39.17 | 39.17 | 23,412 |
| 21 jun 2024 | 41.62 | 41.55 | 37.77 | 39.20 | 39.20 | 58,271 |
| 20 jun 2024 | 41.68 | 42.78 | 41.70 | 42.17 | 42.17 | 62,880 |
| 19 jun 2024 | 41.61 | 41.70 | 40.72 | 41.32 | 41.32 | 14,003 |
| 18 jun 2024 | 40.80 | 41.03 | 40.09 | 40.21 | 40.21 | 42,878 |
| 17 jun 2024 | 40.18 | 40.73 | 40.01 | 40.39 | 40.39 | 60,310 |
| 14 jun 2024 | 41.15 | 41.13 | 39.51 | 39.85 | 39.85 | 53,843 |
| 13 jun 2024 | 41.90 | 41.92 | 41.01 | 41.57 | 41.57 | 18,358 |
| 12 jun 2024 | 41.12 | 41.96 | 41.02 | 41.51 | 41.51 | 80,599 |
| 11 jun 2024 | 41.15 | 41.66 | 40.68 | 41.07 | 41.07 | 17,271 |
| 10 jun 2024 | 40.84 | 41.54 | 40.18 | 40.93 | 40.93 | 20,597 |
| 07 jun 2024 | 41.49 | 41.83 | 40.50 | 41.83 | 41.83 | 168,930 |
| 06 jun 2024 | 42.65 | 42.73 | 41.32 | 41.54 | 41.54 | 6,513 |
| 05 jun 2024 | 42.12 | 42.62 | 41.70 | 42.16 | 42.16 | 29,749 |
| 04 jun 2024 | 42.93 | 42.99 | 42.05 | 42.83 | 42.83 | 13,695 |
| 03 jun 2024 | 43.58 | 44.02 | 42.84 | 43.52 | 43.52 | 580,335 |
| 31 may 2024 | 43.13 | 43.54 | 42.79 | 42.98 | 42.98 | 5,703 |
| 30 may 2024 | 43.10 | 44.65 | 42.00 | 43.18 | 43.18 | 12,778 |
| 30 may 2024 | 0.7 Dividendo | |||||
| 29 may 2024 | 45.85 | 45.87 | 44.38 | 44.72 | 44.02 | 62,716 |
| 28 may 2024 | 46.29 | 46.70 | 45.71 | 46.07 | 45.35 | 35,906 |
| 24 may 2024 | 45.70 | 46.38 | 45.32 | 45.64 | 44.93 | 115,490 |
| 23 may 2024 | 44.72 | 47.10 | 44.35 | 46.28 | 45.56 | 41,235 |
| 22 may 2024 | 45.30 | 45.27 | 44.12 | 44.33 | 43.64 | 183,658 |
| 21 may 2024 | 45.21 | 45.23 | 44.55 | 44.60 | 43.90 | 6,371 |
| 20 may 2024 | 45.31 | 45.73 | 45.23 | 45.48 | 44.77 | 3,025 |
| 17 may 2024 | 45.40 | 45.45 | 44.76 | 45.12 | 44.41 | 9,692 |
| 16 may 2024 | 46.72 | 47.16 | 45.38 | 46.69 | 45.96 | 12,976 |
| 15 may 2024 | 45.81 | 46.84 | 45.62 | 46.41 | 45.68 | 11,169 |
| 14 may 2024 | 45.79 | 46.22 | 44.76 | 46.11 | 45.39 | 6,899 |
| 13 may 2024 | 45.97 | 46.29 | 45.13 | 45.66 | 44.94 | 2,826 |
| 10 may 2024 | 45.19 | 46.04 | 45.11 | 46.01 | 45.29 | 69,240 |
| 09 may 2024 | 44.74 | 45.26 | 44.75 | 45.13 | 44.43 | 6,176 |
| 08 may 2024 | 44.51 | 45.30 | 44.27 | 44.50 | 43.80 | 268,222 |
| 07 may 2024 | 44.47 | 44.92 | 44.28 | 44.32 | 43.63 | 104,936 |
| 03 may 2024 | 42.78 | 43.52 | 42.44 | 43.42 | 42.75 | 167,642 |
| 02 may 2024 | 42.91 | 43.65 | 42.50 | 42.61 | 41.94 | 9,530 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 44.03 | 44.24 | 43.33 | 43.71 | 43.03 | 392,267 |
| 29 abr 2024 | 44.31 | 44.38 | 43.43 | 44.18 | 43.49 | 6,473 |
| 26 abr 2024 | 44.62 | 44.90 | 43.66 | 44.59 | 43.89 | 527,890 |
| 25 abr 2024 | 46.14 | 47.66 | 43.89 | 45.09 | 44.38 | 155,501 |
| 24 abr 2024 | 47.58 | 47.60 | 47.05 | 47.40 | 46.66 | 163,026 |
| 23 abr 2024 | 47.42 | 47.54 | 46.86 | 47.08 | 46.34 | 36,717 |
| 22 abr 2024 | 47.53 | 47.64 | 46.64 | 47.07 | 46.33 | 226,163 |
| 19 abr 2024 | 47.20 | 47.37 | 45.71 | 47.08 | 46.34 | 84,236 |
| 18 abr 2024 | 47.79 | 48.19 | 47.08 | 47.96 | 47.21 | 26,728 |
| 17 abr 2024 | 47.20 | 48.01 | 47.26 | 47.65 | 46.90 | 67,123 |
| 16 abr 2024 | 47.58 | 49.11 | 47.05 | 47.95 | 47.20 | 210,574 |
| 15 abr 2024 | 48.05 | 49.52 | 47.69 | 48.81 | 48.05 | 149,765 |
| 12 abr 2024 | 48.92 | 49.60 | 46.91 | 48.16 | 47.40 | 335,197 |
| 11 abr 2024 | 48.45 | 48.89 | 47.52 | 48.18 | 47.42 | 103,056 |
| 10 abr 2024 | 49.13 | 49.38 | 47.79 | 48.86 | 48.10 | 59,897 |
| 09 abr 2024 | 48.52 | 49.90 | 48.50 | 49.42 | 48.65 | 75,439 |
| 08 abr 2024 | 48.24 | 48.49 | 47.56 | 47.92 | 47.17 | 31,523 |
| 05 abr 2024 | 46.51 | 48.20 | 46.21 | 47.77 | 47.03 | 210,569 |
| 04 abr 2024 | 49.10 | 49.15 | 47.76 | 48.46 | 47.70 | 133,087 |
| 03 abr 2024 | 48.78 | 49.11 | 47.80 | 48.22 | 47.46 | 54,710 |
| 02 abr 2024 | 49.35 | 49.80 | 48.48 | 49.20 | 48.43 | 85,638 |
| 28 mar 2024 | 49.72 | 49.44 | 48.40 | 48.94 | 48.17 | 81,177 |
| 27 mar 2024 | 49.70 | 49.86 | 48.76 | 49.22 | 48.45 | 107,487 |
| 26 mar 2024 | 49.37 | 49.76 | 49.07 | 49.71 | 48.93 | 78,579 |
| 25 mar 2024 | 50.83 | 51.14 | 48.92 | 50.70 | 49.91 | 251,954 |
| 22 mar 2024 | 50.62 | 51.70 | 50.50 | 50.91 | 50.11 | 389,167 |
| 21 mar 2024 | 49.39 | 51.46 | 48.24 | 50.80 | 50.01 | 79,500 |
| 20 mar 2024 | 48.97 | 49.27 | 48.54 | 48.89 | 48.12 | 43,291 |
| 19 mar 2024 | 48.72 | 49.21 | 47.95 | 49.13 | 48.37 | 51,022 |
| 18 mar 2024 | 48.87 | 49.29 | 48.46 | 49.01 | 48.24 | 61,039 |
| 15 mar 2024 | 48.60 | 49.40 | 48.38 | 48.81 | 48.04 | 73,815 |
| 14 mar 2024 | 49.02 | 49.44 | 48.54 | 48.92 | 48.15 | 286,863 |
| 13 mar 2024 | 49.08 | 49.51 | 48.66 | 49.13 | 48.36 | 114,724 |
| 12 mar 2024 | 48.69 | 49.37 | 47.98 | 48.22 | 47.47 | 251,553 |
| 11 mar 2024 | 47.81 | 48.61 | 45.72 | 47.85 | 47.11 | 91,054 |
| 08 mar 2024 | 47.39 | 48.68 | 46.86 | 48.44 | 47.68 | 27,498 |
| 07 mar 2024 | 46.28 | 47.67 | 46.26 | 46.62 | 45.89 | 37,290 |
| 06 mar 2024 | 46.02 | 47.08 | 45.50 | 47.06 | 46.32 | 149,778 |
| 05 mar 2024 | 46.08 | 46.45 | 45.53 | 46.10 | 45.37 | 24,430 |
| 04 mar 2024 | 47.44 | 47.49 | 45.97 | 46.55 | 45.82 | 48,940 |
| 01 mar 2024 | 48.14 | 48.58 | 46.09 | 46.69 | 45.96 | 339,112 |
| 29 feb 2024 | 43.97 | 47.04 | 41.93 | 45.74 | 45.02 | 154,251 |
| 28 feb 2024 | 42.84 | 43.75 | 42.42 | 42.87 | 42.20 | 334,448 |
| 27 feb 2024 | 41.92 | 43.17 | 41.90 | 42.70 | 42.03 | 135,332 |
| 26 feb 2024 | 42.10 | 42.47 | 41.77 | 42.04 | 41.38 | 194,591 |
| 23 feb 2024 | 42.62 | 42.58 | 42.07 | 42.30 | 41.64 | 272,471 |
| 22 feb 2024 | 42.38 | 42.69 | 41.45 | 42.63 | 41.97 | 121,070 |
| 21 feb 2024 | 41.25 | 41.88 | 40.92 | 41.53 | 40.88 | 190,995 |
| 20 feb 2024 | 41.53 | 42.08 | 39.50 | 41.33 | 40.69 | 208,034 |
| 19 feb 2024 | 41.51 | 42.06 | 41.20 | 41.66 | 41.01 | 333,852 |
| 16 feb 2024 | 41.61 | 42.39 | 40.79 | 41.83 | 41.18 | 138,376 |
| 15 feb 2024 | 43.15 | 43.69 | 40.65 | 41.54 | 40.89 | 252,441 |
| 14 feb 2024 | 42.22 | 43.04 | 41.78 | 42.23 | 41.57 | 76,170 |
| 13 feb 2024 | 42.37 | 42.82 | 40.74 | 41.88 | 41.22 | 67,139 |
| 12 feb 2024 | 41.53 | 42.78 | 41.07 | 42.37 | 41.71 | 63,858 |
| 09 feb 2024 | 41.81 | 42.20 | 41.31 | 41.74 | 41.09 | 29,744 |
| 08 feb 2024 | 41.46 | 42.37 | 40.93 | 41.89 | 41.24 | 42,545 |
| 07 feb 2024 | 41.83 | 42.04 | 41.44 | 41.78 | 41.12 | 13,421 |
| *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.