U.S. markets open in 7 hours 38 minutes
F S&P 500
5,557.00 +11.00 (+0.20%) F Dow Jones
39,539.00 -11.00 (-0.03%) F Nasdaq
20,105.25 +65.75 (+0.33%) E-mini Russell 2000 Index Futur
2,065.80 +5.70 (+0.28%) Petróleo
82.29 +0.55 (+0.67%) Oro
2,335.50 -1.10 (-0.05%)
KGHM Polska Miedz S.A. (KGH.WA)
Warsaw - Warsaw Precio retrasado. Moneda en PLN.
Añadir a la lista de seguimiento
Al cierre: 05:04PM CEST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en PLNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 150.40 | 150.65 | 147.60 | 148.00 | 148.00 | 323,220 |
| 27 jun 2024 | 1.5 Dividendo | |||||
| 26 jun 2024 | 151.60 | 154.55 | 150.10 | 150.30 | 148.80 | 618,876 |
| 25 jun 2024 | 151.80 | 153.40 | 149.70 | 150.95 | 149.44 | 576,911 |
| 24 jun 2024 | 143.15 | 152.50 | 142.10 | 151.95 | 150.43 | 727,185 |
| 21 jun 2024 | 143.65 | 144.90 | 141.50 | 142.10 | 140.68 | 1,656,977 |
| 20 jun 2024 | 142.30 | 144.90 | 141.65 | 144.05 | 142.61 | 458,228 |
| 19 jun 2024 | 142.55 | 143.75 | 141.30 | 141.85 | 140.43 | 637,206 |
| 18 jun 2024 | 142.15 | 142.85 | 138.95 | 140.85 | 139.44 | 475,513 |
| 17 jun 2024 | 140.00 | 141.50 | 138.30 | 141.10 | 139.69 | 460,118 |
| 14 jun 2024 | 142.70 | 143.50 | 139.10 | 141.45 | 140.04 | 396,881 |
| 13 jun 2024 | 143.00 | 145.20 | 142.35 | 142.95 | 141.52 | 412,801 |
| 12 jun 2024 | 144.00 | 146.55 | 142.40 | 144.40 | 142.96 | 503,569 |
| 11 jun 2024 | 144.25 | 144.60 | 140.10 | 142.15 | 140.73 | 545,252 |
| 10 jun 2024 | 141.80 | 144.45 | 140.40 | 144.25 | 142.81 | 407,879 |
| 07 jun 2024 | 146.70 | 146.80 | 141.60 | 143.20 | 141.77 | 668,268 |
| 06 jun 2024 | 144.20 | 147.15 | 144.20 | 146.65 | 145.19 | 452,513 |
| 05 jun 2024 | 148.25 | 148.85 | 142.05 | 143.75 | 142.32 | 832,838 |
| 04 jun 2024 | 155.00 | 155.15 | 147.80 | 148.25 | 146.77 | 610,761 |
| 03 jun 2024 | 153.00 | 155.50 | 152.65 | 154.15 | 152.61 | 341,244 |
| 31 may 2024 | 148.30 | 153.15 | 148.00 | 151.70 | 150.19 | 1,855,411 |
| 29 may 2024 | 157.25 | 157.55 | 151.75 | 151.75 | 150.24 | 791,288 |
| 28 may 2024 | 159.50 | 160.40 | 155.15 | 157.25 | 155.68 | 646,238 |
| 27 may 2024 | 157.50 | 159.15 | 156.70 | 158.80 | 157.22 | 243,961 |
| 24 may 2024 | 155.00 | 158.45 | 154.60 | 158.05 | 156.47 | 430,656 |
| 23 may 2024 | 159.00 | 159.65 | 153.90 | 157.05 | 155.48 | 1,115,960 |
| 22 may 2024 | 168.00 | 168.95 | 159.70 | 161.00 | 159.39 | 1,041,570 |
| 21 may 2024 | 168.00 | 170.70 | 167.10 | 169.65 | 167.96 | 728,002 |
| 20 may 2024 | 170.00 | 171.55 | 167.40 | 170.00 | 168.30 | 982,282 |
| 17 may 2024 | 156.95 | 165.00 | 155.00 | 164.35 | 162.71 | 1,112,840 |
| 16 may 2024 | 155.70 | 158.50 | 153.70 | 157.15 | 155.58 | 972,299 |
| 15 may 2024 | 156.70 | 159.00 | 151.90 | 153.00 | 151.47 | 871,669 |
| 14 may 2024 | 154.00 | 155.50 | 151.85 | 154.45 | 152.91 | 567,203 |
| 13 may 2024 | 150.00 | 152.85 | 149.35 | 152.20 | 150.68 | 452,368 |
| 10 may 2024 | 150.50 | 154.40 | 149.00 | 150.00 | 148.50 | 908,923 |
| 09 may 2024 | 148.00 | 149.40 | 145.40 | 149.20 | 147.71 | 404,779 |
| 08 may 2024 | 145.00 | 149.70 | 144.50 | 147.00 | 145.53 | 997,735 |
| 07 may 2024 | 144.00 | 145.95 | 140.65 | 143.80 | 142.36 | 425,369 |
| 06 may 2024 | 141.75 | 144.40 | 141.70 | 144.20 | 142.76 | 603,682 |
| 02 may 2024 | 140.75 | 141.40 | 138.45 | 139.95 | 138.55 | 504,042 |
| 30 abr 2024 | 143.85 | 143.95 | 139.70 | 140.65 | 139.25 | 1,520,080 |
| 29 abr 2024 | 140.30 | 143.80 | 139.50 | 143.80 | 142.36 | 792,777 |
| 26 abr 2024 | 141.05 | 142.75 | 139.55 | 139.70 | 138.31 | 966,763 |
| 25 abr 2024 | 134.20 | 139.20 | 134.00 | 137.95 | 136.57 | 933,973 |
| 24 abr 2024 | 134.50 | 137.00 | 132.10 | 132.90 | 131.57 | 816,131 |
| 23 abr 2024 | 137.85 | 137.90 | 132.05 | 132.65 | 131.33 | 1,400,385 |
| 22 abr 2024 | 143.00 | 143.50 | 139.25 | 139.65 | 138.26 | 580,462 |
| 19 abr 2024 | 143.00 | 144.20 | 141.00 | 142.40 | 140.98 | 448,299 |
| 18 abr 2024 | 145.00 | 147.20 | 141.85 | 143.60 | 142.17 | 706,931 |
| 17 abr 2024 | 138.00 | 143.40 | 137.00 | 142.40 | 140.98 | 832,330 |
| 16 abr 2024 | 141.00 | 141.15 | 135.40 | 137.55 | 136.18 | 925,226 |
| 15 abr 2024 | 145.20 | 147.55 | 143.00 | 144.20 | 142.76 | 583,759 |
| 12 abr 2024 | 143.25 | 146.75 | 143.20 | 144.50 | 143.06 | 1,015,831 |
| 11 abr 2024 | 141.60 | 143.55 | 139.55 | 141.15 | 139.74 | 938,585 |
| 10 abr 2024 | 142.10 | 145.00 | 138.90 | 142.35 | 140.93 | 1,663,105 |
| 09 abr 2024 | 130.80 | 142.55 | 129.70 | 140.60 | 139.20 | 2,702,998 |
| 08 abr 2024 | 128.00 | 132.55 | 127.60 | 129.30 | 128.01 | 1,148,268 |
| 05 abr 2024 | 126.80 | 128.40 | 125.15 | 128.25 | 126.97 | 1,550,364 |
| 04 abr 2024 | 122.60 | 128.00 | 122.60 | 128.00 | 126.72 | 2,230,990 |
| 03 abr 2024 | 118.65 | 122.00 | 117.45 | 121.40 | 120.19 | 1,322,593 |
| 02 abr 2024 | 114.40 | 119.15 | 114.25 | 118.45 | 117.27 | 1,392,294 |
| 28 mar 2024 | 110.00 | 114.20 | 110.00 | 114.15 | 113.01 | 838,958 |
| 27 mar 2024 | 110.70 | 110.90 | 108.70 | 109.65 | 108.56 | 576,766 |
| 26 mar 2024 | 109.90 | 111.30 | 109.05 | 110.65 | 109.55 | 777,284 |
| 25 mar 2024 | 114.10 | 114.30 | 109.50 | 109.70 | 108.61 | 1,503,171 |
| 22 mar 2024 | 115.65 | 119.35 | 115.25 | 117.05 | 115.88 | 754,995 |
| 21 mar 2024 | 117.00 | 118.00 | 115.95 | 117.50 | 116.33 | 780,795 |
| 20 mar 2024 | 116.20 | 116.20 | 113.90 | 114.00 | 112.86 | 465,052 |
| 19 mar 2024 | 117.00 | 117.75 | 114.75 | 116.25 | 115.09 | 824,722 |
| 18 mar 2024 | 118.60 | 119.20 | 116.00 | 117.95 | 116.77 | 693,833 |
| 15 mar 2024 | 118.00 | 119.50 | 117.35 | 118.45 | 117.27 | 2,825,009 |
| 14 mar 2024 | 115.95 | 118.60 | 115.25 | 116.00 | 114.84 | 1,531,706 |
| 13 mar 2024 | 112.90 | 115.95 | 112.55 | 115.95 | 114.79 | 1,660,234 |
| 12 mar 2024 | 111.40 | 112.80 | 110.60 | 112.80 | 111.67 | 1,093,084 |
| 11 mar 2024 | 109.20 | 111.00 | 108.45 | 111.00 | 109.89 | 314,836 |
| 08 mar 2024 | 110.90 | 111.15 | 109.00 | 109.80 | 108.70 | 558,583 |
| 07 mar 2024 | 108.20 | 111.30 | 107.60 | 110.45 | 109.35 | 683,237 |
| 06 mar 2024 | 106.35 | 108.70 | 106.25 | 108.20 | 107.12 | 294,245 |
| 05 mar 2024 | 107.20 | 107.80 | 106.15 | 106.15 | 105.09 | 607,457 |
| 04 mar 2024 | 109.95 | 110.40 | 107.40 | 107.50 | 106.43 | 446,677 |
| 01 mar 2024 | 108.80 | 109.40 | 107.60 | 109.10 | 108.01 | 381,633 |
| 29 feb 2024 | 108.60 | 109.25 | 107.45 | 107.80 | 106.72 | 1,437,596 |
| 28 feb 2024 | 110.80 | 110.95 | 108.00 | 108.05 | 106.97 | 712,298 |
| 27 feb 2024 | 110.55 | 112.10 | 110.45 | 111.30 | 110.19 | 426,195 |
| 26 feb 2024 | 110.90 | 111.00 | 109.60 | 110.00 | 108.90 | 460,387 |
| 23 feb 2024 | 111.70 | 112.20 | 110.00 | 111.35 | 110.24 | 656,444 |
| 22 feb 2024 | 112.85 | 113.20 | 111.15 | 111.50 | 110.39 | 531,980 |
| 21 feb 2024 | 113.30 | 113.35 | 110.50 | 111.40 | 110.29 | 711,240 |
| 20 feb 2024 | 111.80 | 113.25 | 110.65 | 111.75 | 110.63 | 623,702 |
| 19 feb 2024 | 113.20 | 113.50 | 112.00 | 112.00 | 110.88 | 338,606 |
| 16 feb 2024 | 111.45 | 113.70 | 111.45 | 113.45 | 112.32 | 1,038,332 |
| 15 feb 2024 | 110.55 | 110.80 | 109.20 | 110.40 | 109.30 | 358,467 |
| 14 feb 2024 | 109.30 | 110.35 | 108.25 | 110.10 | 109.00 | 340,641 |
| 13 feb 2024 | 111.80 | 111.85 | 109.20 | 109.30 | 108.21 | 598,979 |
| 12 feb 2024 | 109.00 | 111.60 | 108.55 | 111.15 | 110.04 | 356,015 |
| 09 feb 2024 | 109.10 | 109.85 | 108.00 | 108.20 | 107.12 | 439,207 |
| 08 feb 2024 | 111.00 | 111.35 | 109.40 | 109.75 | 108.65 | 408,178 |
| 07 feb 2024 | 111.50 | 111.95 | 110.30 | 110.85 | 109.74 | 300,607 |
| 06 feb 2024 | 110.25 | 111.85 | 109.25 | 111.20 | 110.09 | 305,863 |
| 05 feb 2024 | 112.00 | 112.05 | 109.20 | 109.25 | 108.16 | 607,400 |
| *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.