Keppel Corp Ltd (KEP1.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:03AM 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 | 4.4990 | 4.4990 | 4.4990 | 4.4990 | 4.4990 | - |
| 27 jun 2024 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | - |
| 26 jun 2024 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | - |
| 25 jun 2024 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | - |
| 24 jun 2024 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | - |
| 21 jun 2024 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | - |
| 20 jun 2024 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | - |
| 19 jun 2024 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | - |
| 18 jun 2024 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | - |
| 17 jun 2024 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
| 14 jun 2024 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
| 13 jun 2024 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
| 12 jun 2024 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
| 11 jun 2024 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
| 10 jun 2024 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
| 07 jun 2024 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
| 06 jun 2024 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
| 05 jun 2024 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
| 04 jun 2024 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
| 03 jun 2024 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | - |
| 31 may 2024 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | - |
| 30 may 2024 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | - |
| 29 may 2024 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | - |
| 28 may 2024 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | - |
| 27 may 2024 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | - |
| 24 may 2024 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | - |
| 23 may 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| 22 may 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| 21 may 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| 20 may 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| 17 may 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| 16 may 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| 15 may 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| 14 may 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| 13 may 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| 10 may 2024 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | - |
| 09 may 2024 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | - |
| 08 may 2024 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | - |
| 07 may 2024 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | - |
| 06 may 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| 03 may 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| 02 may 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| 30 abr 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| 29 abr 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| 26 abr 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| 25 abr 2024 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | - |
| 25 abr 2024 | 0.19 Dividendo | |||||
| 24 abr 2024 | 4.8560 | 4.8560 | 4.8560 | 4.8560 | 4.6660 | - |
| 23 abr 2024 | 4.7860 | 4.7860 | 4.7860 | 4.7860 | 4.5987 | - |
| 22 abr 2024 | 4.7860 | 4.7860 | 4.7860 | 4.7860 | 4.5987 | - |
| 19 abr 2024 | 4.7810 | 4.7810 | 4.7810 | 4.7810 | 4.5939 | - |
| 18 abr 2024 | 4.7810 | 4.7810 | 4.7810 | 4.7810 | 4.5939 | - |
| 17 abr 2024 | 4.7730 | 4.7730 | 4.7730 | 4.7730 | 4.5862 | - |
| 16 abr 2024 | 4.7760 | 4.7760 | 4.7760 | 4.7760 | 4.5891 | - |
| 15 abr 2024 | 4.8180 | 4.8180 | 4.8180 | 4.8180 | 4.6295 | - |
| 12 abr 2024 | 4.9670 | 4.9670 | 4.9670 | 4.9670 | 4.7727 | - |
| 11 abr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8044 | - |
| 10 abr 2024 | 5.0060 | 5.0060 | 5.0060 | 5.0060 | 4.8101 | - |
| 09 abr 2024 | 5.0060 | 5.0060 | 5.0060 | 5.0060 | 4.8101 | - |
| 08 abr 2024 | 5.0080 | 5.0080 | 5.0080 | 5.0080 | 4.8121 | - |
| 05 abr 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 4.8332 | - |
| 04 abr 2024 | 5.0440 | 5.0440 | 5.0440 | 5.0440 | 4.8466 | - |
| 03 abr 2024 | 5.0480 | 5.0480 | 5.0480 | 5.0480 | 4.8505 | - |
| 02 abr 2024 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | 4.8774 | - |
| 28 mar 2024 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | 4.8774 | - |
| 27 mar 2024 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | 4.8774 | - |
| 26 mar 2024 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | 4.8774 | - |
| 25 mar 2024 | 4.9830 | 5.0240 | 4.9830 | 5.0240 | 4.8274 | 1,000 |
| 22 mar 2024 | 4.9830 | 4.9830 | 4.9830 | 4.9830 | 4.7880 | - |
| 21 mar 2024 | 4.9710 | 4.9710 | 4.9710 | 4.9710 | 4.7765 | - |
| 20 mar 2024 | 4.9440 | 4.9440 | 4.9440 | 4.9440 | 4.7506 | - |
| 19 mar 2024 | 4.9440 | 4.9440 | 4.9440 | 4.9440 | 4.7506 | - |
| 18 mar 2024 | 4.9440 | 4.9440 | 4.9440 | 4.9440 | 4.7506 | - |
| 15 mar 2024 | 4.9440 | 4.9440 | 4.9440 | 4.9440 | 4.7506 | - |
| 14 mar 2024 | 4.9440 | 4.9440 | 4.9440 | 4.9440 | 4.7506 | - |
| 13 mar 2024 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 4.7006 | - |
| 12 mar 2024 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 4.7006 | - |
| 11 mar 2024 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 4.7006 | - |
| 08 mar 2024 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 4.7006 | - |
| 07 mar 2024 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 4.7006 | - |
| 06 mar 2024 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 4.7006 | - |
| 05 mar 2024 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 4.7006 | - |
| 04 mar 2024 | 4.9120 | 4.9120 | 4.9120 | 4.9120 | 4.7198 | - |
| 01 mar 2024 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | 4.7477 | - |
| 29 feb 2024 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | 4.7477 | - |
| 28 feb 2024 | 4.9380 | 4.9380 | 4.9380 | 4.9380 | 4.7448 | - |
| 27 feb 2024 | 4.9430 | 4.9430 | 4.9430 | 4.9430 | 4.7496 | - |
| 26 feb 2024 | 4.9560 | 4.9560 | 4.9560 | 4.9560 | 4.7621 | - |
| 23 feb 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.8236 | - |
| 22 feb 2024 | 5.0420 | 5.0420 | 5.0420 | 5.0420 | 4.8447 | - |
| 21 feb 2024 | 5.0420 | 5.0420 | 5.0420 | 5.0420 | 4.8447 | - |
| 20 feb 2024 | 5.0440 | 5.0440 | 5.0440 | 5.0440 | 4.8466 | - |
| 19 feb 2024 | 5.0380 | 5.0380 | 5.0380 | 5.0380 | 4.8409 | - |
| 16 feb 2024 | 5.0380 | 5.0380 | 5.0380 | 5.0380 | 4.8409 | - |
| 15 feb 2024 | 5.0380 | 5.0380 | 5.0380 | 5.0380 | 4.8409 | - |
| 14 feb 2024 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | 4.7381 | - |
| 13 feb 2024 | 4.9270 | 4.9270 | 4.9270 | 4.9270 | 4.7342 | - |
| 12 feb 2024 | 4.9270 | 4.9270 | 4.9270 | 4.9270 | 4.7342 | - |
| 09 feb 2024 | 4.9270 | 4.9270 | 4.9270 | 4.9270 | 4.7342 | - |
| 08 feb 2024 | 4.9270 | 4.9270 | 4.9270 | 4.9270 | 4.7342 | - |
| *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.