Klöckner & Co SE (KCO.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 5.10 | 5.18 | 5.10 | 5.10 | 5.10 | 54,598 |
| 25 jul 2024 | 5.02 | 5.16 | 5.01 | 5.15 | 5.15 | 50,053 |
| 24 jul 2024 | 5.02 | 5.08 | 5.01 | 5.06 | 5.06 | 54,308 |
| 23 jul 2024 | 5.04 | 5.08 | 5.00 | 5.03 | 5.03 | 52,651 |
| 22 jul 2024 | 4.99 | 5.11 | 4.95 | 4.99 | 4.99 | 184,968 |
| 19 jul 2024 | 5.17 | 5.24 | 4.99 | 4.99 | 4.99 | 143,084 |
| 18 jul 2024 | 5.16 | 5.30 | 5.10 | 5.23 | 5.23 | 85,151 |
| 17 jul 2024 | 5.11 | 5.19 | 5.08 | 5.11 | 5.11 | 82,180 |
| 16 jul 2024 | 5.23 | 5.26 | 5.09 | 5.15 | 5.15 | 122,555 |
| 15 jul 2024 | 5.26 | 5.34 | 5.23 | 5.24 | 5.24 | 65,702 |
| 12 jul 2024 | 5.26 | 5.33 | 5.24 | 5.27 | 5.27 | 34,893 |
| 11 jul 2024 | 5.33 | 5.34 | 5.22 | 5.30 | 5.30 | 142,553 |
| 10 jul 2024 | 5.40 | 5.41 | 5.29 | 5.31 | 5.31 | 99,744 |
| 09 jul 2024 | 5.34 | 5.39 | 5.30 | 5.38 | 5.38 | 181,526 |
| 08 jul 2024 | 5.50 | 5.50 | 5.32 | 5.42 | 5.42 | 131,153 |
| 05 jul 2024 | 5.64 | 5.64 | 5.41 | 5.54 | 5.54 | 126,290 |
| 04 jul 2024 | 5.58 | 5.67 | 5.50 | 5.64 | 5.64 | 117,608 |
| 03 jul 2024 | 5.57 | 5.57 | 5.50 | 5.50 | 5.50 | 51,455 |
| 02 jul 2024 | 5.42 | 5.50 | 5.39 | 5.50 | 5.50 | 68,726 |
| 01 jul 2024 | 5.59 | 5.60 | 5.46 | 5.48 | 5.48 | 44,350 |
| 28 jun 2024 | 5.54 | 5.60 | 5.48 | 5.52 | 5.52 | 77,459 |
| 27 jun 2024 | 5.59 | 5.63 | 5.51 | 5.55 | 5.55 | 52,409 |
| 26 jun 2024 | 5.55 | 5.64 | 5.53 | 5.63 | 5.63 | 108,317 |
| 25 jun 2024 | 5.52 | 5.62 | 5.50 | 5.60 | 5.60 | 103,846 |
| 24 jun 2024 | 5.68 | 5.74 | 5.55 | 5.58 | 5.58 | 137,344 |
| 21 jun 2024 | 5.73 | 5.77 | 5.69 | 5.73 | 5.73 | 349,039 |
| 20 jun 2024 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | 36,053 |
| 19 jun 2024 | 5.72 | 5.76 | 5.72 | 5.74 | 5.74 | 34,199 |
| 18 jun 2024 | 5.73 | 5.78 | 5.72 | 5.72 | 5.72 | 31,817 |
| 17 jun 2024 | 5.76 | 5.79 | 5.67 | 5.76 | 5.76 | 80,924 |
| 14 jun 2024 | 5.88 | 5.92 | 5.71 | 5.78 | 5.78 | 90,771 |
| 13 jun 2024 | 5.96 | 6.01 | 5.88 | 5.88 | 5.88 | 78,882 |
| 12 jun 2024 | 6.01 | 6.05 | 5.95 | 6.02 | 6.02 | 72,206 |
| 11 jun 2024 | 6.12 | 6.14 | 5.96 | 5.96 | 5.96 | 183,880 |
| 10 jun 2024 | 6.01 | 6.24 | 6.01 | 6.17 | 6.17 | 126,540 |
| 07 jun 2024 | 5.99 | 6.10 | 5.99 | 6.03 | 6.03 | 113,625 |
| 06 jun 2024 | 6.05 | 6.13 | 5.98 | 6.02 | 6.02 | 57,857 |
| 05 jun 2024 | 6.11 | 6.15 | 6.05 | 6.07 | 6.07 | 102,998 |
| 04 jun 2024 | 6.12 | 6.16 | 6.04 | 6.12 | 6.12 | 93,057 |
| 03 jun 2024 | 6.15 | 6.15 | 6.09 | 6.12 | 6.12 | 52,330 |
| 31 may 2024 | 6.03 | 6.14 | 6.03 | 6.08 | 6.08 | 242,317 |
| 30 may 2024 | 5.94 | 6.14 | 5.94 | 6.03 | 6.03 | 68,976 |
| 29 may 2024 | 6.17 | 6.20 | 5.97 | 6.01 | 6.01 | 119,214 |
| 28 may 2024 | 6.20 | 6.30 | 6.20 | 6.23 | 6.23 | 37,562 |
| 27 may 2024 | 6.12 | 6.21 | 6.03 | 6.19 | 6.19 | 74,373 |
| 24 may 2024 | 6.07 | 6.26 | 6.05 | 6.12 | 6.12 | 99,827 |
| 24 may 2024 | 0.2 Dividendo | |||||
| 23 may 2024 | 6.34 | 6.38 | 6.23 | 6.27 | 6.07 | 90,467 |
| 22 may 2024 | 6.46 | 6.50 | 6.32 | 6.32 | 6.12 | 71,614 |
| 21 may 2024 | 6.41 | 6.63 | 6.30 | 6.45 | 6.24 | 180,814 |
| 20 may 2024 | 6.50 | 6.52 | 6.37 | 6.39 | 6.19 | 41,625 |
| 17 may 2024 | 6.31 | 6.50 | 6.31 | 6.48 | 6.27 | 60,375 |
| 16 may 2024 | 6.31 | 6.39 | 6.26 | 6.35 | 6.15 | 93,498 |
| 15 may 2024 | 6.34 | 6.40 | 6.28 | 6.38 | 6.18 | 149,929 |
| 14 may 2024 | 6.36 | 6.38 | 6.26 | 6.30 | 6.10 | 132,544 |
| 13 may 2024 | 6.48 | 6.50 | 6.33 | 6.33 | 6.13 | 120,058 |
| 10 may 2024 | 6.45 | 6.48 | 6.41 | 6.44 | 6.23 | 57,940 |
| 09 may 2024 | 6.45 | 6.50 | 6.41 | 6.42 | 6.22 | 76,073 |
| 08 may 2024 | 6.65 | 6.65 | 6.30 | 6.46 | 6.25 | 186,328 |
| 07 may 2024 | 6.54 | 6.74 | 6.04 | 6.61 | 6.40 | 257,291 |
| 06 may 2024 | 6.67 | 6.67 | 6.58 | 6.60 | 6.39 | 73,067 |
| 03 may 2024 | 6.57 | 6.72 | 6.57 | 6.62 | 6.41 | 47,210 |
| 02 may 2024 | 6.60 | 6.63 | 6.55 | 6.60 | 6.39 | 38,575 |
| 30 abr 2024 | 6.73 | 6.73 | 6.60 | 6.65 | 6.44 | 42,934 |
| 29 abr 2024 | 6.58 | 6.75 | 6.58 | 6.75 | 6.53 | 97,654 |
| 26 abr 2024 | 6.33 | 6.60 | 6.33 | 6.55 | 6.34 | 89,000 |
| 25 abr 2024 | 6.42 | 6.44 | 6.28 | 6.33 | 6.13 | 86,173 |
| 24 abr 2024 | 6.57 | 6.57 | 6.33 | 6.43 | 6.22 | 129,761 |
| 23 abr 2024 | 6.45 | 6.54 | 6.44 | 6.51 | 6.30 | 96,777 |
| 22 abr 2024 | 6.52 | 6.52 | 6.46 | 6.51 | 6.30 | 37,363 |
| 19 abr 2024 | 6.42 | 6.49 | 6.40 | 6.47 | 6.26 | 71,414 |
| 18 abr 2024 | 6.44 | 6.53 | 6.40 | 6.49 | 6.28 | 100,618 |
| 17 abr 2024 | 6.50 | 6.50 | 6.40 | 6.43 | 6.22 | 55,038 |
| 16 abr 2024 | 6.43 | 6.57 | 6.36 | 6.45 | 6.24 | 257,612 |
| 15 abr 2024 | 6.89 | 6.90 | 6.52 | 6.58 | 6.37 | 126,724 |
| 12 abr 2024 | 6.82 | 6.90 | 6.81 | 6.89 | 6.67 | 72,829 |
| 11 abr 2024 | 6.94 | 6.94 | 6.79 | 6.83 | 6.61 | 68,466 |
| 10 abr 2024 | 6.82 | 6.94 | 6.82 | 6.88 | 6.66 | 83,268 |
| 09 abr 2024 | 6.85 | 6.88 | 6.80 | 6.83 | 6.61 | 40,507 |
| 08 abr 2024 | 6.80 | 6.93 | 6.75 | 6.83 | 6.61 | 90,025 |
| 05 abr 2024 | 6.68 | 6.84 | 6.62 | 6.81 | 6.59 | 80,878 |
| 04 abr 2024 | 6.89 | 6.90 | 6.71 | 6.74 | 6.53 | 51,001 |
| 03 abr 2024 | 6.83 | 6.94 | 6.78 | 6.84 | 6.62 | 81,798 |
| 02 abr 2024 | 6.79 | 7.08 | 6.75 | 6.88 | 6.66 | 184,942 |
| 28 mar 2024 | 6.64 | 6.78 | 6.57 | 6.75 | 6.53 | 97,654 |
| 27 mar 2024 | 6.51 | 6.66 | 6.51 | 6.64 | 6.43 | 125,034 |
| 26 mar 2024 | 6.59 | 6.62 | 6.47 | 6.58 | 6.37 | 54,432 |
| 25 mar 2024 | 6.49 | 6.59 | 6.49 | 6.53 | 6.32 | 42,586 |
| 22 mar 2024 | 6.63 | 6.73 | 6.45 | 6.51 | 6.30 | 68,408 |
| 21 mar 2024 | 6.61 | 6.71 | 6.59 | 6.59 | 6.38 | 44,115 |
| 20 mar 2024 | 6.60 | 6.60 | 6.39 | 6.54 | 6.33 | 65,529 |
| 19 mar 2024 | 6.49 | 6.75 | 6.45 | 6.59 | 6.38 | 137,364 |
| 18 mar 2024 | 6.55 | 6.61 | 6.36 | 6.55 | 6.34 | 113,851 |
| 15 mar 2024 | 6.51 | 6.66 | 6.51 | 6.53 | 6.32 | 244,387 |
| 14 mar 2024 | 6.70 | 6.75 | 6.41 | 6.45 | 6.25 | 142,189 |
| 13 mar 2024 | 6.78 | 6.89 | 6.55 | 6.61 | 6.40 | 141,189 |
| 12 mar 2024 | 6.24 | 6.52 | 6.24 | 6.50 | 6.29 | 142,504 |
| 11 mar 2024 | 6.55 | 6.64 | 6.24 | 6.28 | 6.07 | 127,693 |
| 08 mar 2024 | 6.56 | 6.66 | 6.56 | 6.61 | 6.39 | 61,536 |
| 07 mar 2024 | 6.51 | 6.63 | 6.51 | 6.59 | 6.38 | 16,838 |
| *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.