Koei Tecmo Holdings Co Ltd (85T.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 07:31PM CEST. Mercado abierto.
Periodo de tiempo:
19 jun 2023 - 19 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 jun 2024 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | 6 |
| 18 jun 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 17 jun 2024 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | - |
| 14 jun 2024 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | - |
| 13 jun 2024 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | - |
| 12 jun 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 11 jun 2024 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | - |
| 10 jun 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 07 jun 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 06 jun 2024 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | - |
| 05 jun 2024 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | - |
| 04 jun 2024 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | - |
| 03 jun 2024 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | - |
| 31 may 2024 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | - |
| 30 may 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 29 may 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 28 may 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 27 may 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 24 may 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 23 may 2024 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | - |
| 22 may 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 21 may 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 20 may 2024 | 8.10 | 8.15 | 8.10 | 8.10 | 8.10 | - |
| 17 may 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 16 may 2024 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | - |
| 15 may 2024 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | - |
| 14 may 2024 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | - |
| 13 may 2024 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | - |
| 10 may 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 09 may 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 08 may 2024 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | - |
| 07 may 2024 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | - |
| 06 may 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 03 may 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 02 may 2024 | 7.70 | 7.70 | 7.65 | 7.70 | 7.70 | - |
| 30 abr 2024 | 8.55 | 8.60 | 8.45 | 8.45 | 8.45 | - |
| 29 abr 2024 | 8.45 | 8.80 | 8.45 | 8.70 | 8.70 | - |
| 26 abr 2024 | 8.40 | 8.80 | 8.40 | 8.80 | 8.80 | - |
| 25 abr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 24 abr 2024 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | - |
| 23 abr 2024 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | - |
| 22 abr 2024 | 8.65 | 8.70 | 8.65 | 8.65 | 8.65 | - |
| 19 abr 2024 | 8.50 | 8.50 | 8.45 | 8.50 | 8.50 | - |
| 18 abr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 17 abr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 16 abr 2024 | 9.15 | 9.30 | 9.15 | 9.30 | 9.30 | - |
| 15 abr 2024 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | - |
| 12 abr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 11 abr 2024 | 9.30 | 9.30 | 9.25 | 9.30 | 9.30 | - |
| 10 abr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 09 abr 2024 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | - |
| 08 abr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 05 abr 2024 | 9.40 | 9.40 | 9.35 | 9.40 | 9.40 | - |
| 04 abr 2024 | 9.35 | 9.35 | 9.30 | 9.35 | 9.35 | - |
| 03 abr 2024 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | - |
| 02 abr 2024 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | - |
| 28 mar 2024 | 9.60 | 9.65 | 9.50 | 9.50 | 9.50 | - |
| 28 mar 2024 | 54 Dividendo | |||||
| 27 mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -43.90 | - |
| 26 mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -43.47 | - |
| 25 mar 2024 | 10.50 | 10.50 | 10.00 | 10.00 | -43.47 | - |
| 22 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | -45.64 | - |
| 21 mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -46.07 | - |
| 20 mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -46.07 | - |
| 19 mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -46.51 | - |
| 18 mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -46.94 | - |
| 15 mar 2024 | 10.80 | 10.80 | 10.70 | 10.70 | -46.51 | - |
| 14 mar 2024 | 10.50 | 10.60 | 10.50 | 10.60 | -46.07 | - |
| 13 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | -45.64 | - |
| 12 mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -46.94 | - |
| 11 mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -46.51 | - |
| 08 mar 2024 | 10.60 | 10.70 | 10.60 | 10.70 | -46.51 | - |
| 07 mar 2024 | 10.70 | 10.80 | 10.70 | 10.70 | -46.51 | - |
| 06 mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -46.07 | - |
| 05 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | -45.64 | - |
| 04 mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -46.51 | - |
| 01 mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | -47.38 | - |
| 29 feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | -48.68 | - |
| 28 feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | -48.25 | - |
| 27 feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | -47.38 | - |
| 26 feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -46.94 | - |
| 23 feb 2024 | 10.90 | 11.00 | 10.90 | 11.00 | -47.81 | - |
| 22 feb 2024 | 11.00 | 11.00 | 10.90 | 10.90 | -47.38 | - |
| 21 feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | -48.25 | - |
| 20 feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | -48.25 | - |
| 19 feb 2024 | 11.20 | 11.20 | 11.10 | 11.10 | -48.25 | - |
| 16 feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | -49.12 | - |
| 15 feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | -47.81 | - |
| 14 feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | -47.81 | - |
| 13 feb 2024 | 10.80 | 10.80 | 10.70 | 10.70 | -46.51 | - |
| 12 feb 2024 | 10.70 | 10.80 | 10.70 | 10.80 | -46.94 | - |
| 09 feb 2024 | 10.70 | 10.80 | 10.70 | 10.80 | -46.94 | - |
| 08 feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | -47.38 | - |
| 07 feb 2024 | 11.00 | 11.00 | 10.90 | 10.90 | -47.38 | - |
| 06 feb 2024 | 11.10 | 11.10 | 11.00 | 11.00 | -47.81 | - |
| 05 feb 2024 | 11.30 | 11.30 | 11.20 | 11.20 | -48.68 | - |
| 02 feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -49.55 | - |
| 01 feb 2024 | 10.90 | 11.00 | 10.90 | 10.90 | -47.38 | - |
| 31 ene 2024 | 11.20 | 11.30 | 11.20 | 11.20 | -48.68 | - |
| 30 ene 2024 | 11.10 | 11.10 | 11.10 | 11.10 | -48.25 | - |
| *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.