U.S. markets close in 5 hours 39 minutes

(KGX.BE)

. Moneda en USD.
Añadir a la lista de seguimiento
- (-)
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 jun 202438.8238.8238.8238.8238.8259
26 jun 202437.9638.7437.9638.7438.7459
25 jun 202438.7438.7438.7438.7438.74-
24 jun 202438.8138.8138.8138.8138.8157
21 jun 202441.6541.6539.4739.4739.4725
20 jun 202441.6641.6641.6641.6641.66-
19 jun 202441.4641.4641.4641.4641.46-
18 jun 202440.4240.4240.4240.4240.42-
17 jun 202439.9040.6739.9040.6740.67235
14 jun 202441.1841.1841.1841.1841.18-
13 jun 202441.7441.7441.7441.7441.74-
12 jun 202441.1342.0441.1342.0442.0430
11 jun 202441.0241.0241.0241.0241.02-
10 jun 202441.1341.1341.1341.1341.13-
07 jun 202441.3741.3741.3741.3741.37-
06 jun 202442.2342.2341.6941.6941.69830
05 jun 202442.4542.4542.4542.4542.4545
04 jun 202442.7542.7542.7542.7542.75-
03 jun 202443.2143.2143.2143.2143.21-
31 may 202443.1343.1343.1343.1343.13-
30 may 202443.1443.1443.1443.1443.14-
30 may 20240.7 Dividendo
29 may 202445.8945.8945.8945.8945.19-
28 may 202446.2246.2246.2246.2245.51-
27 may 202445.5345.5345.5345.5344.84-
24 may 202445.6145.6145.6145.6144.91-
23 may 202444.5344.5344.5344.5343.85-
22 may 202445.1545.1544.2544.2543.5830
21 may 202445.1845.1845.1845.1844.49-
20 may 202445.0045.0045.0045.0044.31-
17 may 202445.3645.3645.3645.3644.67-
16 may 202446.5446.5446.5446.5445.83-
15 may 202445.6545.6545.6545.6544.95-
14 may 202445.7745.7745.7745.7745.07-
13 may 202445.9445.9445.9445.9445.24-
10 may 202444.9044.9044.9044.9044.22-
09 may 202444.5944.5944.5944.5943.91-
08 may 202444.4044.4044.4044.4043.72-
07 may 202444.3744.3744.3744.3743.69-
06 may 202442.8342.8342.8342.8342.18-
03 may 202442.4042.4042.4042.4041.75-
02 may 202443.2743.2743.2743.2742.61-
30 abr 202444.1044.1044.1044.1043.43-
29 abr 202443.8143.8143.8143.8143.14-
26 abr 202444.3144.3144.3144.3143.63-
25 abr 202443.6545.4143.6545.4144.72130
24 abr 202447.1647.1647.1647.1646.44-
23 abr 202446.8646.8646.8646.8646.15-
22 abr 202447.2147.2147.2147.2146.49-
19 abr 202447.0847.3847.0847.3846.6630
18 abr 202447.5247.5247.5247.5246.80-
17 abr 202447.0947.0947.0947.0946.37-
16 abr 202448.0048.0047.5947.5946.86100
15 abr 202447.8547.8547.8547.8547.12-
12 abr 202448.4148.4148.4148.4147.67-
11 abr 202448.5348.5348.5348.5347.79-
10 abr 202448.9948.9948.9948.9948.24-
09 abr 202448.0348.0348.0348.0347.30-
08 abr 202447.9448.0847.9448.0847.357
05 abr 202446.6846.6846.6846.6845.97-
04 abr 202448.8948.8948.8948.8948.14-
03 abr 202448.5648.5648.5648.5647.82-
02 abr 202448.9248.9248.9248.9248.1710
28 mar 202448.8348.8348.6348.6347.89300
27 mar 202449.6149.6149.6149.6148.85-
26 mar 202449.1649.1649.1649.1648.41-
25 mar 202450.4850.4849.3349.3348.5810
22 mar 202450.8850.8850.6250.6249.85250
21 mar 202448.8848.8848.8848.8848.13-
20 mar 202448.8848.8848.8848.8848.13-
19 mar 202448.7148.7148.7148.7147.97-
18 mar 202448.7648.7648.7648.7648.02-
15 mar 202448.7248.7248.7248.7247.98-
14 mar 202449.0249.0249.0249.0248.27-
13 mar 202448.8248.8248.8248.8248.08-
12 mar 202448.4748.4748.4748.4747.73-
11 mar 202448.3648.3648.3648.3647.6235
08 mar 202447.3347.3347.3347.3346.61-
07 mar 202446.7646.7646.7646.7646.05-
06 mar 202445.8345.8345.8345.8345.13-
05 mar 202446.1246.1246.1246.1245.42-
04 mar 202447.2447.2446.2346.2345.525
01 mar 202446.6346.6346.6346.6345.92-
29 feb 202443.6243.6243.6243.6242.95-
28 feb 202442.5442.5442.5442.5441.89-
27 feb 202441.5141.5141.5141.5140.88-
26 feb 202442.0542.0542.0542.0541.41-
23 feb 202442.5142.5142.5142.5141.86-
22 feb 202441.8341.8341.8341.8341.19-
21 feb 202441.1241.1241.1241.1240.49-
20 feb 202441.6041.6041.6041.6040.97-
19 feb 202441.6841.6841.6841.6841.04-
16 feb 202440.9041.7340.9041.7341.09119
15 feb 202442.1242.1242.1242.1241.48-
14 feb 202441.0942.3041.0942.3041.6524
13 feb 202442.3442.3442.3442.3441.69-
12 feb 202441.1541.1541.1541.1540.52-
09 feb 202441.7541.7541.7241.7241.08180
08 feb 202441.3842.0141.3842.0141.3725
07 feb 202441.9241.9241.9241.9241.28-
*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...