Keppel Corp Ltd (KEP1.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:07AM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | - |
| 27 jun 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 26 jun 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 25 jun 2024 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | - |
| 24 jun 2024 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | - |
| 21 jun 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| 20 jun 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | - |
| 19 jun 2024 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | - |
| 18 jun 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | - |
| 17 jun 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | - |
| 14 jun 2024 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | - |
| 13 jun 2024 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
| 12 jun 2024 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | - |
| 11 jun 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 10 jun 2024 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | - |
| 07 jun 2024 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | - |
| 06 jun 2024 | 4.4990 | 4.4990 | 4.4990 | 4.4990 | 4.4990 | - |
| 05 jun 2024 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | - |
| 04 jun 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | - |
| 03 jun 2024 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | - |
| 31 may 2024 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | - |
| 30 may 2024 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | - |
| 29 may 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 28 may 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 27 may 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 24 may 2024 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | - |
| 23 may 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 22 may 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 21 may 2024 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
| 20 may 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 17 may 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 16 may 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 15 may 2024 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | - |
| 14 may 2024 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | - |
| 13 may 2024 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | - |
| 10 may 2024 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | - |
| 09 may 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 08 may 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 07 may 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 06 may 2024 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | - |
| 03 may 2024 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | - |
| 02 may 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 30 abr 2024 | 4.6830 | 4.6830 | 4.6830 | 4.6830 | 4.6830 | - |
| 29 abr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 26 abr 2024 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | - |
| 25 abr 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 25 abr 2024 | 0.19 Dividendo | |||||
| 24 abr 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.6600 | - |
| 23 abr 2024 | 4.7850 | 4.7850 | 4.7850 | 4.7850 | 4.5975 | - |
| 22 abr 2024 | 4.7870 | 4.7870 | 4.7870 | 4.7870 | 4.5995 | - |
| 19 abr 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.5639 | - |
| 18 abr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5927 | - |
| 17 abr 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5159 | - |
| 16 abr 2024 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | 4.5082 | - |
| 15 abr 2024 | 4.7960 | 4.7960 | 4.7960 | 4.7960 | 4.6081 | - |
| 12 abr 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.7080 | - |
| 11 abr 2024 | 4.9320 | 4.9320 | 4.9320 | 4.9320 | 4.7388 | - |
| 10 abr 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.7561 | - |
| 09 abr 2024 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | 4.7474 | - |
| 08 abr 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.7465 | - |
| 05 abr 2024 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | 4.7667 | - |
| 04 abr 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.7849 | - |
| 03 abr 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.7849 | - |
| 02 abr 2024 | 5.0260 | 5.0260 | 5.0260 | 5.0260 | 4.8291 | - |
| 28 mar 2024 | 5.0060 | 5.0060 | 5.0060 | 5.0060 | 4.8099 | - |
| 27 mar 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 4.8426 | - |
| 26 mar 2024 | 5.0580 | 5.0580 | 5.0580 | 5.0580 | 4.8599 | - |
| 25 mar 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.7657 | - |
| 22 mar 2024 | 4.9680 | 4.9680 | 4.9680 | 4.9680 | 4.7734 | - |
| 21 mar 2024 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | 4.7667 | - |
| 20 mar 2024 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | 4.6927 | - |
| 19 mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.6888 | - |
| 18 mar 2024 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | 4.6927 | - |
| 15 mar 2024 | 4.9130 | 4.9130 | 4.9130 | 4.9130 | 4.7205 | - |
| 14 mar 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.7369 | - |
| 13 mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.6888 | - |
| 12 mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.6888 | - |
| 11 mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.6888 | - |
| 08 mar 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.6696 | - |
| 07 mar 2024 | 4.8640 | 4.8640 | 4.8640 | 4.8640 | 4.6735 | - |
| 06 mar 2024 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | 4.6869 | - |
| 05 mar 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6312 | - |
| 04 mar 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.6504 | - |
| 01 mar 2024 | 4.9000 | 4.9000 | 4.8320 | 4.8320 | 4.6427 | 1,100 |
| 29 feb 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.7465 | - |
| 28 feb 2024 | 4.8610 | 4.8610 | 4.8610 | 4.8610 | 4.6706 | - |
| 27 feb 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.6888 | - |
| 26 feb 2024 | 4.9020 | 4.9020 | 4.9020 | 4.9020 | 4.7100 | - |
| 23 feb 2024 | 4.9550 | 4.9550 | 4.9550 | 4.9550 | 4.7609 | - |
| 22 feb 2024 | 4.9860 | 4.9860 | 4.9860 | 4.9860 | 4.7907 | - |
| 21 feb 2024 | 4.9770 | 4.9770 | 4.9770 | 4.9770 | 4.7820 | - |
| 20 feb 2024 | 5.0380 | 5.0380 | 5.0380 | 5.0380 | 4.8406 | - |
| 19 feb 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.8233 | - |
| 16 feb 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.8233 | - |
| 15 feb 2024 | 5.0360 | 5.0360 | 5.0360 | 5.0360 | 4.8387 | - |
| 14 feb 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.7369 | - |
| 13 feb 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.6888 | - |
| 12 feb 2024 | 4.8620 | 4.8620 | 4.8620 | 4.8620 | 4.6715 | - |
| 09 feb 2024 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | 4.6744 | - |
| 08 feb 2024 | 4.8610 | 4.8610 | 4.8610 | 4.8610 | 4.6706 | - |
| *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.