U.S. markets open in 2 hours 53 minutes
F S&P 500
5,112.00 +20.50 (+0.40%) F Dow Jones
38,691.00 +309.00 (+0.81%) F Nasdaq
17,770.75 +121.00 (+0.69%) E-mini Russell 2000 Index Futur
2,025.00 -2.20 (-0.11%) Petróleo
79.13 +0.18 (+0.23%) Oro
2,308.20 -1.40 (-0.06%)
KION GROUP AG (KGX.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 12:20PM CEST. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 42.80 | 43.10 | 42.63 | 42.86 | 42.86 | 63,256 |
| 02 may 2024 | 42.99 | 43.20 | 42.34 | 42.50 | 42.50 | 354,592 |
| 30 abr 2024 | 44.12 | 44.20 | 43.31 | 43.38 | 43.38 | 258,487 |
| 29 abr 2024 | 44.11 | 44.55 | 43.42 | 44.26 | 44.26 | 346,282 |
| 26 abr 2024 | 44.57 | 44.92 | 43.62 | 43.81 | 43.81 | 328,587 |
| 25 abr 2024 | 45.99 | 46.27 | 43.86 | 44.14 | 44.14 | 502,128 |
| 24 abr 2024 | 47.53 | 47.63 | 46.97 | 47.37 | 47.37 | 155,649 |
| 23 abr 2024 | 47.48 | 47.55 | 46.75 | 47.14 | 47.14 | 206,352 |
| 22 abr 2024 | 47.64 | 47.67 | 46.39 | 46.85 | 46.85 | 141,716 |
| 19 abr 2024 | 47.13 | 47.16 | 45.81 | 47.13 | 47.13 | 320,891 |
| 18 abr 2024 | 47.87 | 48.26 | 47.03 | 47.95 | 47.95 | 123,711 |
| 17 abr 2024 | 47.25 | 48.09 | 47.25 | 47.48 | 47.48 | 144,629 |
| 16 abr 2024 | 47.68 | 47.91 | 47.06 | 47.21 | 47.21 | 235,925 |
| 15 abr 2024 | 48.03 | 49.64 | 47.78 | 48.81 | 48.81 | 256,589 |
| 12 abr 2024 | 48.94 | 49.60 | 47.63 | 48.15 | 48.15 | 215,660 |
| 11 abr 2024 | 48.45 | 48.94 | 47.51 | 48.30 | 48.30 | 184,915 |
| 10 abr 2024 | 48.97 | 49.17 | 47.68 | 48.69 | 48.69 | 170,593 |
| 09 abr 2024 | 48.50 | 49.95 | 48.45 | 48.92 | 48.92 | 221,573 |
| 08 abr 2024 | 48.18 | 48.45 | 47.55 | 47.85 | 47.85 | 149,995 |
| 05 abr 2024 | 46.53 | 48.19 | 46.17 | 47.99 | 47.99 | 168,660 |
| 04 abr 2024 | 49.10 | 49.19 | 47.76 | 47.78 | 47.78 | 209,375 |
| 03 abr 2024 | 48.80 | 49.16 | 47.78 | 49.03 | 49.03 | 189,815 |
| 02 abr 2024 | 49.41 | 49.87 | 48.52 | 48.67 | 48.67 | 190,740 |
| 28 mar 2024 | 49.70 | 49.70 | 48.48 | 48.78 | 48.78 | 194,896 |
| 27 mar 2024 | 49.68 | 49.99 | 48.76 | 49.21 | 49.21 | 155,344 |
| 26 mar 2024 | 49.36 | 49.99 | 49.12 | 49.74 | 49.74 | 133,932 |
| 25 mar 2024 | 50.80 | 51.00 | 48.86 | 49.53 | 49.53 | 271,023 |
| 22 mar 2024 | 50.64 | 51.68 | 50.44 | 50.84 | 50.84 | 251,067 |
| 21 mar 2024 | 49.38 | 51.48 | 49.36 | 51.36 | 51.36 | 312,401 |
| 20 mar 2024 | 48.91 | 49.30 | 48.50 | 48.54 | 48.54 | 134,516 |
| 19 mar 2024 | 48.75 | 49.14 | 47.83 | 49.13 | 49.13 | 225,326 |
| 18 mar 2024 | 48.83 | 49.34 | 48.72 | 48.91 | 48.91 | 177,231 |
| 15 mar 2024 | 48.69 | 49.36 | 48.36 | 48.76 | 48.76 | 420,982 |
| 14 mar 2024 | 49.00 | 49.40 | 48.50 | 48.92 | 48.92 | 203,836 |
| 13 mar 2024 | 49.12 | 49.17 | 48.68 | 49.14 | 49.14 | 219,716 |
| 12 mar 2024 | 48.74 | 49.02 | 47.96 | 48.96 | 48.96 | 221,410 |
| 11 mar 2024 | 47.81 | 48.60 | 47.06 | 48.44 | 48.44 | 178,826 |
| 08 mar 2024 | 47.40 | 48.65 | 47.19 | 48.19 | 48.19 | 263,968 |
| 07 mar 2024 | 46.47 | 47.74 | 46.21 | 47.49 | 47.49 | 250,112 |
| 06 mar 2024 | 46.00 | 47.14 | 45.47 | 47.02 | 47.02 | 153,620 |
| 05 mar 2024 | 46.20 | 46.50 | 45.40 | 46.04 | 46.04 | 190,187 |
| 04 mar 2024 | 47.50 | 47.50 | 45.89 | 46.44 | 46.44 | 201,454 |
| 01 mar 2024 | 48.20 | 48.56 | 45.83 | 47.36 | 47.36 | 467,009 |
| 29 feb 2024 | 44.00 | 47.06 | 42.55 | 46.62 | 46.62 | 876,516 |
| 28 feb 2024 | 42.80 | 43.75 | 42.42 | 43.75 | 43.75 | 239,330 |
| 27 feb 2024 | 41.85 | 43.17 | 41.79 | 42.70 | 42.70 | 171,404 |
| 26 feb 2024 | 42.07 | 42.24 | 41.74 | 42.00 | 42.00 | 78,692 |
| 23 feb 2024 | 42.65 | 42.75 | 42.03 | 42.21 | 42.21 | 209,518 |
| 22 feb 2024 | 42.37 | 42.72 | 41.67 | 42.68 | 42.68 | 217,789 |
| 21 feb 2024 | 41.31 | 41.87 | 41.14 | 41.71 | 41.71 | 173,116 |
| 20 feb 2024 | 41.55 | 41.82 | 40.90 | 41.19 | 41.19 | 168,303 |
| 19 feb 2024 | 41.56 | 41.94 | 41.24 | 41.82 | 41.82 | 118,854 |
| 16 feb 2024 | 41.55 | 42.40 | 41.29 | 41.80 | 41.80 | 248,613 |
| 15 feb 2024 | 43.12 | 43.37 | 40.57 | 41.04 | 41.04 | 588,234 |
| 14 feb 2024 | 42.31 | 42.42 | 41.78 | 42.25 | 42.25 | 149,871 |
| 13 feb 2024 | 42.30 | 42.47 | 41.11 | 41.69 | 41.69 | 139,162 |
| 12 feb 2024 | 41.55 | 42.83 | 41.55 | 42.56 | 42.56 | 226,658 |
| 09 feb 2024 | 41.74 | 42.00 | 41.26 | 41.32 | 41.32 | 169,358 |
| 08 feb 2024 | 41.51 | 42.08 | 41.41 | 41.94 | 41.94 | 165,136 |
| 07 feb 2024 | 41.82 | 42.20 | 41.42 | 41.47 | 41.47 | 177,354 |
| 06 feb 2024 | 42.19 | 42.51 | 41.84 | 42.02 | 42.02 | 147,859 |
| 05 feb 2024 | 42.92 | 43.24 | 41.63 | 41.80 | 41.80 | 165,069 |
| 02 feb 2024 | 42.55 | 43.48 | 42.55 | 43.05 | 43.05 | 303,391 |
| 01 feb 2024 | 42.28 | 43.12 | 42.00 | 42.00 | 42.00 | 283,419 |
| 31 ene 2024 | 42.35 | 42.72 | 42.11 | 42.60 | 42.60 | 287,019 |
| 30 ene 2024 | 44.30 | 44.70 | 41.66 | 42.47 | 42.47 | 253,541 |
| 29 ene 2024 | 42.64 | 43.16 | 42.37 | 42.59 | 42.59 | 326,694 |
| 26 ene 2024 | 42.46 | 43.32 | 41.55 | 42.94 | 42.94 | 468,988 |
| 25 ene 2024 | 42.00 | 42.27 | 40.83 | 41.23 | 41.23 | 328,374 |
| 24 ene 2024 | 41.26 | 42.26 | 40.92 | 42.16 | 42.16 | 366,696 |
| 23 ene 2024 | 39.90 | 41.85 | 39.84 | 40.78 | 40.78 | 703,238 |
| 22 ene 2024 | 39.54 | 39.88 | 39.30 | 39.86 | 39.86 | 447,661 |
| 19 ene 2024 | 38.70 | 39.50 | 38.39 | 39.13 | 39.13 | 289,975 |
| 18 ene 2024 | 37.70 | 38.50 | 37.11 | 38.39 | 38.39 | 197,330 |
| 17 ene 2024 | 37.35 | 37.77 | 36.34 | 37.46 | 37.46 | 308,174 |
| 16 ene 2024 | 37.70 | 38.37 | 37.37 | 38.22 | 38.22 | 188,931 |
| 15 ene 2024 | 38.54 | 38.77 | 37.99 | 38.21 | 38.21 | 181,499 |
| 12 ene 2024 | 38.60 | 39.27 | 38.56 | 38.63 | 38.63 | 201,063 |
| 11 ene 2024 | 38.83 | 39.30 | 38.11 | 38.22 | 38.22 | 157,454 |
| 10 ene 2024 | 38.88 | 39.01 | 38.23 | 38.33 | 38.33 | 285,657 |
| 09 ene 2024 | 37.82 | 39.12 | 37.55 | 38.94 | 38.94 | 311,804 |
| 08 ene 2024 | 36.70 | 37.75 | 36.38 | 37.69 | 37.69 | 181,790 |
| 05 ene 2024 | 36.58 | 37.16 | 35.76 | 36.90 | 36.90 | 228,648 |
| 04 ene 2024 | 36.78 | 37.58 | 36.62 | 37.05 | 37.05 | 262,340 |
| 03 ene 2024 | 39.27 | 39.51 | 36.59 | 36.90 | 36.90 | 312,501 |
| 02 ene 2024 | 38.90 | 39.69 | 38.87 | 39.45 | 39.45 | 440,553 |
| 29 dic 2023 | 38.80 | 39.10 | 38.67 | 38.67 | 38.67 | 58,888 |
| 28 dic 2023 | 39.20 | 39.26 | 38.51 | 38.68 | 38.68 | 76,434 |
| 27 dic 2023 | 38.77 | 39.28 | 38.70 | 39.07 | 39.07 | 115,037 |
| 22 dic 2023 | 38.82 | 39.00 | 38.41 | 38.69 | 38.69 | 94,015 |
| 21 dic 2023 | 38.90 | 39.25 | 38.48 | 39.02 | 39.02 | 185,280 |
| 20 dic 2023 | 39.00 | 39.59 | 38.78 | 39.42 | 39.42 | 242,799 |
| 19 dic 2023 | 37.90 | 38.97 | 37.90 | 38.95 | 38.95 | 241,355 |
| 18 dic 2023 | 38.30 | 38.34 | 37.62 | 37.83 | 37.83 | 206,604 |
| 15 dic 2023 | 38.10 | 39.11 | 38.05 | 38.75 | 38.75 | 443,321 |
| 14 dic 2023 | 36.63 | 38.16 | 36.53 | 37.75 | 37.75 | 685,075 |
| 13 dic 2023 | 34.35 | 34.81 | 34.25 | 34.41 | 34.41 | 232,552 |
| 12 dic 2023 | 34.60 | 34.80 | 34.31 | 34.39 | 34.39 | 185,225 |
| 11 dic 2023 | 33.87 | 34.63 | 33.68 | 34.51 | 34.51 | 211,707 |
| 08 dic 2023 | 34.10 | 34.21 | 33.22 | 33.95 | 33.95 | 267,648 |
| *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.