Daikin Industries,Ltd. (DKI.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:03AM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 135.15 | 135.15 | 135.15 | 135.15 | 135.15 | - |
| 20 jun 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 19 jun 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 134.45 | - |
| 18 jun 2024 | 134.50 | 134.50 | 133.70 | 133.70 | 133.70 | 32 |
| 17 jun 2024 | 135.95 | 136.70 | 135.95 | 136.70 | 136.70 | 90 |
| 14 jun 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
| 13 jun 2024 | 135.75 | 136.90 | 135.75 | 136.90 | 136.90 | 113 |
| 12 jun 2024 | 132.70 | 134.40 | 132.70 | 134.40 | 134.40 | 60 |
| 11 jun 2024 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | - |
| 10 jun 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 134.45 | - |
| 07 jun 2024 | 132.30 | 133.35 | 132.30 | 132.55 | 132.55 | 72 |
| 06 jun 2024 | 133.00 | 134.25 | 133.00 | 134.25 | 134.25 | 3 |
| 05 jun 2024 | 136.25 | 137.25 | 135.85 | 137.25 | 137.25 | 85 |
| 04 jun 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | - |
| 03 jun 2024 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | 1 |
| 31 may 2024 | 134.45 | 135.00 | 134.45 | 135.00 | 135.00 | 50 |
| 30 may 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 29 may 2024 | 133.70 | 133.70 | 133.05 | 133.05 | 133.05 | 25 |
| 28 may 2024 | 137.00 | 137.25 | 137.00 | 137.00 | 137.00 | 50 |
| 27 may 2024 | 137.25 | 137.25 | 137.10 | 137.10 | 137.10 | 416 |
| 24 may 2024 | 140.25 | 141.15 | 140.25 | 141.15 | 141.15 | 30 |
| 23 may 2024 | 142.05 | 143.00 | 142.05 | 143.00 | 143.00 | 10 |
| 22 may 2024 | 140.90 | 141.55 | 140.90 | 141.55 | 141.55 | 45 |
| 21 may 2024 | 137.80 | 142.05 | 137.55 | 142.05 | 142.05 | 288 |
| 20 may 2024 | 145.70 | 146.00 | 145.25 | 146.00 | 146.00 | 434 |
| 17 may 2024 | 147.70 | 147.90 | 147.70 | 147.90 | 147.90 | 21 |
| 16 may 2024 | 149.85 | 149.85 | 148.55 | 149.00 | 149.00 | 80 |
| 15 may 2024 | 145.95 | 146.55 | 145.70 | 146.30 | 146.30 | 90 |
| 14 may 2024 | 145.90 | 145.95 | 145.50 | 145.95 | 145.95 | 50 |
| 13 may 2024 | 144.50 | 146.75 | 144.50 | 146.75 | 146.75 | 230 |
| 10 may 2024 | 146.45 | 148.70 | 146.25 | 147.40 | 147.40 | 374 |
| 09 may 2024 | 135.15 | 142.00 | 135.15 | 142.00 | 142.00 | 57 |
| 08 may 2024 | 132.95 | 134.65 | 132.95 | 134.65 | 134.65 | 10 |
| 07 may 2024 | 134.75 | 135.80 | 134.75 | 135.80 | 135.80 | 30 |
| 06 may 2024 | 133.25 | 136.10 | 133.25 | 136.10 | 136.10 | 62 |
| 03 may 2024 | 135.00 | 135.05 | 134.85 | 135.05 | 135.05 | 40 |
| 02 may 2024 | 131.95 | 134.45 | 131.95 | 133.50 | 133.50 | 100 |
| 30 abr 2024 | 129.05 | 130.05 | 129.05 | 130.05 | 130.05 | 20 |
| 29 abr 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 26 abr 2024 | 125.40 | 125.50 | 125.40 | 125.50 | 125.50 | 70 |
| 25 abr 2024 | 121.85 | 122.80 | 121.85 | 122.65 | 122.65 | 110 |
| 24 abr 2024 | 122.65 | 122.80 | 122.65 | 122.80 | 122.80 | 22 |
| 23 abr 2024 | 120.50 | 122.00 | 120.50 | 122.00 | 122.00 | 2 |
| 22 abr 2024 | 118.70 | 120.70 | 118.70 | 120.70 | 120.70 | 204 |
| 19 abr 2024 | 116.75 | 117.80 | 116.75 | 117.80 | 117.80 | 1 |
| 18 abr 2024 | 117.80 | 117.95 | 117.80 | 117.95 | 117.95 | 61 |
| 17 abr 2024 | 120.00 | 120.00 | 117.95 | 117.95 | 117.95 | 731 |
| 16 abr 2024 | 121.65 | 122.05 | 121.65 | 122.05 | 122.05 | 230 |
| 15 abr 2024 | 122.80 | 122.80 | 122.00 | 122.70 | 122.70 | 20 |
| 12 abr 2024 | 122.75 | 124.00 | 122.75 | 124.00 | 124.00 | 113 |
| 11 abr 2024 | 122.60 | 123.70 | 122.60 | 123.70 | 123.70 | 1 |
| 10 abr 2024 | 124.30 | 124.30 | 122.80 | 122.80 | 122.80 | 145 |
| 09 abr 2024 | 122.90 | 124.10 | 122.85 | 122.85 | 122.85 | 45 |
| 08 abr 2024 | 122.20 | 123.65 | 122.20 | 123.65 | 123.65 | 60 |
| 05 abr 2024 | 122.75 | 125.00 | 122.75 | 124.20 | 124.20 | 408 |
| 04 abr 2024 | 122.95 | 123.00 | 122.95 | 123.00 | 123.00 | 1 |
| 03 abr 2024 | 124.50 | 125.65 | 124.50 | 125.65 | 125.65 | 1 |
| 02 abr 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | 10 |
| 28 mar 2024 | 125.60 | 127.20 | 125.60 | 127.20 | 127.20 | 301 |
| 28 mar 2024 | 130 Dividendo | |||||
| 27 mar 2024 | 126.25 | 126.60 | 126.25 | 126.60 | -3.40 | 20 |
| 26 mar 2024 | 122.85 | 124.55 | 122.85 | 123.20 | -3.31 | 15 |
| 25 mar 2024 | 125.20 | 125.60 | 124.40 | 125.60 | -3.37 | 396 |
| 22 mar 2024 | 125.50 | 126.70 | 125.50 | 125.80 | -3.38 | 50 |
| 21 mar 2024 | 125.00 | 126.10 | 125.00 | 125.00 | -3.36 | 60 |
| 20 mar 2024 | 124.40 | 124.40 | 124.40 | 124.40 | -3.34 | - |
| 19 mar 2024 | 125.20 | 126.35 | 125.20 | 125.90 | -3.38 | 43 |
| 18 mar 2024 | 123.70 | 123.70 | 123.70 | 123.70 | -3.32 | - |
| 15 mar 2024 | 123.50 | 124.15 | 123.05 | 124.15 | -3.33 | 140 |
| 14 mar 2024 | 125.15 | 126.45 | 125.10 | 125.45 | -3.37 | 77 |
| 13 mar 2024 | 125.40 | 125.40 | 125.40 | 125.40 | -3.37 | - |
| 12 mar 2024 | 128.65 | 129.90 | 128.65 | 129.70 | -3.48 | 75 |
| 11 mar 2024 | 124.95 | 125.50 | 124.95 | 125.00 | -3.36 | 225 |
| 08 mar 2024 | 127.10 | 128.40 | 126.50 | 126.90 | -3.41 | 197 |
| 07 mar 2024 | 128.15 | 129.05 | 128.00 | 128.50 | -3.45 | 115 |
| 06 mar 2024 | 130.55 | 131.70 | 130.55 | 131.70 | -3.54 | 10 |
| 05 mar 2024 | 130.90 | 130.90 | 130.15 | 130.15 | -3.50 | 114 |
| 04 mar 2024 | 132.10 | 133.45 | 131.85 | 131.85 | -3.54 | 330 |
| 01 mar 2024 | 131.10 | 132.45 | 131.10 | 131.40 | -3.53 | 111 |
| 29 feb 2024 | 130.10 | 131.20 | 130.00 | 130.00 | -3.49 | 200 |
| 28 feb 2024 | 131.45 | 132.10 | 130.55 | 130.55 | -3.51 | 167 |
| 27 feb 2024 | 130.45 | 131.50 | 130.45 | 131.50 | -3.53 | 4 |
| 26 feb 2024 | 130.25 | 131.95 | 129.80 | 130.90 | -3.52 | 306 |
| 23 feb 2024 | 130.70 | 132.50 | 130.70 | 132.50 | -3.56 | 35 |
| 22 feb 2024 | 130.50 | 131.40 | 130.50 | 131.40 | -3.53 | 1 |
| 21 feb 2024 | 130.15 | 130.15 | 130.15 | 130.15 | -3.50 | 50 |
| 20 feb 2024 | 132.00 | 132.20 | 132.00 | 132.20 | -3.55 | 4 |
| 19 feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | -3.55 | - |
| 16 feb 2024 | 133.45 | 133.45 | 133.45 | 133.45 | -3.58 | - |
| 15 feb 2024 | 133.05 | 134.20 | 133.05 | 134.20 | -3.60 | 110 |
| 14 feb 2024 | 130.40 | 131.75 | 129.55 | 131.65 | -3.54 | 148 |
| 13 feb 2024 | 133.85 | 133.85 | 132.50 | 132.50 | -3.56 | 45 |
| 12 feb 2024 | 137.55 | 137.55 | 134.35 | 135.40 | -3.64 | 88 |
| 09 feb 2024 | 132.70 | 134.40 | 132.70 | 133.70 | -3.59 | 178 |
| 08 feb 2024 | 131.55 | 131.55 | 131.55 | 131.55 | -3.53 | - |
| 07 feb 2024 | 134.85 | 135.00 | 133.15 | 133.15 | -3.58 | 170 |
| 06 feb 2024 | 143.70 | 143.80 | 138.65 | 138.65 | -3.72 | 620 |
| 05 feb 2024 | 148.30 | 148.70 | 148.30 | 148.70 | -3.99 | 180 |
| 02 feb 2024 | 147.05 | 147.05 | 147.05 | 147.05 | -3.95 | - |
| 01 feb 2024 | 146.90 | 146.90 | 146.65 | 146.65 | -3.94 | 15 |
| *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.