Kainos Group PLC (1KG.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:39PM CEST
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | - |
| 08 may 2024 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | - |
| 07 may 2024 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | - |
| 06 may 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 03 may 2024 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | - |
| 02 may 2024 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | - |
| 30 abr 2024 | 11.00 | 11.40 | 11.00 | 11.30 | 11.30 | - |
| 29 abr 2024 | 10.90 | 11.10 | 10.90 | 11.00 | 11.00 | - |
| 26 abr 2024 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | - |
| 25 abr 2024 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | - |
| 24 abr 2024 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | - |
| 23 abr 2024 | 10.60 | 10.80 | 10.60 | 10.70 | 10.70 | - |
| 22 abr 2024 | 10.30 | 11.10 | 10.30 | 11.10 | 11.10 | 50 |
| 19 abr 2024 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | - |
| 18 abr 2024 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | - |
| 17 abr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 260 |
| 16 abr 2024 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | - |
| 15 abr 2024 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | - |
| 12 abr 2024 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | - |
| 11 abr 2024 | 11.40 | 11.60 | 11.40 | 11.50 | 11.50 | - |
| 10 abr 2024 | 11.40 | 11.70 | 11.40 | 11.50 | 11.50 | - |
| 09 abr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 08 abr 2024 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | - |
| 05 abr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 04 abr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 03 abr 2024 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | - |
| 02 abr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 28 mar 2024 | 11.30 | 11.31 | 11.30 | 11.31 | 11.31 | - |
| 27 mar 2024 | 11.19 | 11.29 | 11.19 | 11.24 | 11.24 | - |
| 26 mar 2024 | 11.14 | 11.34 | 11.14 | 11.34 | 11.34 | - |
| 25 mar 2024 | 11.34 | 11.34 | 11.19 | 11.28 | 11.28 | - |
| 22 mar 2024 | 11.50 | 11.50 | 11.35 | 11.40 | 11.40 | - |
| 21 mar 2024 | 11.43 | 11.63 | 11.43 | 11.56 | 11.56 | - |
| 20 mar 2024 | 11.67 | 11.67 | 11.52 | 11.58 | 11.58 | - |
| 19 mar 2024 | 11.96 | 11.98 | 11.75 | 11.83 | 11.83 | - |
| 18 mar 2024 | 11.94 | 12.04 | 11.93 | 11.97 | 11.97 | - |
| 15 mar 2024 | 12.32 | 12.36 | 12.00 | 12.00 | 12.00 | - |
| 14 mar 2024 | 12.12 | 12.26 | 12.12 | 12.26 | 12.26 | - |
| 13 mar 2024 | 12.28 | 12.36 | 12.18 | 12.18 | 12.18 | - |
| 12 mar 2024 | 12.35 | 12.40 | 12.26 | 12.34 | 12.34 | - |
| 11 mar 2024 | 12.44 | 12.50 | 12.35 | 12.37 | 12.37 | - |
| 08 mar 2024 | 12.51 | 12.51 | 12.42 | 12.42 | 12.42 | - |
| 07 mar 2024 | 12.57 | 12.64 | 12.55 | 12.59 | 12.59 | - |
| 06 mar 2024 | 12.30 | 12.66 | 12.30 | 12.66 | 12.66 | - |
| 05 mar 2024 | 12.27 | 12.55 | 12.27 | 12.55 | 12.55 | - |
| 04 mar 2024 | 12.49 | 12.56 | 12.37 | 12.37 | 12.37 | - |
| 01 mar 2024 | 12.77 | 12.77 | 12.61 | 12.65 | 12.65 | - |
| 29 feb 2024 | 12.89 | 12.89 | 12.84 | 12.87 | 12.87 | - |
| 28 feb 2024 | 12.88 | 13.09 | 12.83 | 12.84 | 12.84 | - |
| 27 feb 2024 | 12.87 | 12.93 | 12.56 | 12.85 | 12.85 | - |
| 26 feb 2024 | 12.68 | 12.89 | 12.68 | 12.89 | 12.89 | - |
| 23 feb 2024 | 12.67 | 12.78 | 12.51 | 12.76 | 12.76 | - |
| 22 feb 2024 | 12.15 | 12.79 | 12.15 | 12.79 | 12.79 | - |
| 21 feb 2024 | 12.50 | 12.63 | 12.18 | 12.18 | 12.18 | - |
| 20 feb 2024 | 12.88 | 12.88 | 12.49 | 12.52 | 12.52 | - |
| 19 feb 2024 | 12.81 | 12.95 | 12.49 | 12.95 | 12.95 | - |
| 16 feb 2024 | 12.66 | 12.90 | 12.66 | 12.79 | 12.79 | - |
| 15 feb 2024 | 12.72 | 12.89 | 12.72 | 12.79 | 12.79 | - |
| 14 feb 2024 | 12.69 | 12.92 | 12.69 | 12.81 | 12.81 | - |
| 13 feb 2024 | 12.85 | 12.95 | 12.68 | 12.83 | 12.83 | - |
| 12 feb 2024 | 13.25 | 13.25 | 12.95 | 12.95 | 12.95 | 242 |
| 09 feb 2024 | 12.86 | 12.86 | 12.72 | 12.80 | 12.80 | - |
| 08 feb 2024 | 13.23 | 13.30 | 13.22 | 13.22 | 13.22 | - |
| 07 feb 2024 | 13.55 | 13.62 | 13.44 | 13.47 | 13.47 | - |
| 06 feb 2024 | 13.29 | 13.63 | 13.24 | 13.63 | 13.63 | - |
| 05 feb 2024 | 13.30 | 13.37 | 13.30 | 13.37 | 13.37 | - |
| 02 feb 2024 | 13.16 | 13.41 | 13.16 | 13.39 | 13.39 | - |
| 01 feb 2024 | 13.24 | 13.26 | 13.06 | 13.18 | 13.18 | - |
| 31 ene 2024 | 13.05 | 13.10 | 12.97 | 13.09 | 13.09 | - |
| 30 ene 2024 | 12.52 | 13.48 | 12.52 | 13.38 | 13.38 | 200 |
| 29 ene 2024 | 12.49 | 12.58 | 12.46 | 12.56 | 12.56 | - |
| 26 ene 2024 | 12.19 | 12.35 | 12.16 | 12.32 | 12.32 | - |
| 25 ene 2024 | 12.01 | 12.07 | 11.95 | 12.06 | 12.06 | - |
| 24 ene 2024 | 11.86 | 12.07 | 11.84 | 12.05 | 12.05 | - |
| 23 ene 2024 | 11.97 | 12.34 | 11.97 | 12.24 | 12.24 | - |
| 22 ene 2024 | 11.62 | 11.82 | 11.62 | 11.82 | 11.82 | - |
| 19 ene 2024 | 11.48 | 11.63 | 11.48 | 11.60 | 11.60 | - |
| 18 ene 2024 | 11.41 | 11.71 | 11.41 | 11.64 | 11.64 | - |
| 17 ene 2024 | 11.54 | 11.55 | 11.34 | 11.36 | 11.36 | - |
| 16 ene 2024 | 11.37 | 11.54 | 11.37 | 11.51 | 11.51 | - |
| 15 ene 2024 | 11.62 | 11.62 | 11.45 | 11.45 | 11.45 | - |
| 12 ene 2024 | 11.70 | 11.84 | 11.70 | 11.70 | 11.70 | - |
| 11 ene 2024 | 11.91 | 12.03 | 11.86 | 12.03 | 12.03 | - |
| 10 ene 2024 | 11.86 | 11.95 | 11.66 | 11.95 | 11.95 | - |
| 09 ene 2024 | 11.98 | 11.98 | 11.64 | 11.71 | 11.71 | - |
| 08 ene 2024 | 11.87 | 11.96 | 11.65 | 11.88 | 11.88 | - |
| 05 ene 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 04 ene 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 03 ene 2024 | 12.43 | 12.43 | 12.02 | 12.12 | 12.12 | 100 |
| 02 ene 2024 | 12.80 | 12.80 | 12.45 | 12.56 | 12.56 | - |
| 29 dic 2023 | 12.69 | 12.79 | 12.69 | 12.79 | 12.79 | - |
| 28 dic 2023 | 12.89 | 12.93 | 12.89 | 12.91 | 12.91 | - |
| 27 dic 2023 | 12.52 | 12.80 | 12.52 | 12.80 | 12.80 | - |
| 22 dic 2023 | 12.55 | 12.59 | 12.55 | 12.59 | 12.59 | - |
| 21 dic 2023 | 12.41 | 12.59 | 12.41 | 12.59 | 12.59 | - |
| 20 dic 2023 | 12.29 | 12.38 | 12.26 | 12.38 | 12.38 | - |
| 19 dic 2023 | 12.22 | 12.46 | 12.22 | 12.43 | 12.43 | - |
| 18 dic 2023 | 11.94 | 12.31 | 11.94 | 12.25 | 12.25 | - |
| 15 dic 2023 | 11.70 | 12.02 | 11.70 | 12.02 | 12.02 | - |
| 14 dic 2023 | 10.97 | 11.72 | 10.97 | 11.72 | 11.72 | - |
| *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.