Kawasaki Heavy Industries, Ltd. (KHE.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 12:35PM 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 | 35.28 | 35.28 | 35.14 | 35.14 | 35.14 | 800 |
| 27 jun 2024 | 34.85 | 34.85 | 34.76 | 34.76 | 34.76 | 125 |
| 26 jun 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
| 25 jun 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 24 jun 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
| 21 jun 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
| 20 jun 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| 19 jun 2024 | 33.41 | 33.86 | 33.41 | 33.86 | 33.86 | 50 |
| 18 jun 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
| 17 jun 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
| 14 jun 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
| 13 jun 2024 | 32.90 | 33.55 | 32.90 | 33.55 | 33.55 | 670 |
| 12 jun 2024 | 33.30 | 33.72 | 33.30 | 33.72 | 33.72 | 28 |
| 11 jun 2024 | 33.50 | 33.67 | 33.50 | 33.67 | 33.67 | 50 |
| 10 jun 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
| 07 jun 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 06 jun 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
| 05 jun 2024 | 33.28 | 33.61 | 33.10 | 33.61 | 33.61 | 910 |
| 04 jun 2024 | 34.21 | 34.21 | 34.06 | 34.06 | 34.06 | 100 |
| 03 jun 2024 | 34.88 | 35.36 | 34.88 | 35.36 | 35.36 | 50 |
| 31 may 2024 | 34.87 | 34.87 | 34.69 | 34.69 | 34.69 | 400 |
| 30 may 2024 | 34.53 | 34.80 | 34.45 | 34.80 | 34.80 | 700 |
| 29 may 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
| 28 may 2024 | 36.08 | 36.48 | 36.06 | 36.06 | 36.06 | 57 |
| 27 may 2024 | 35.65 | 36.23 | 35.65 | 36.23 | 36.23 | 855 |
| 24 may 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| 23 may 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| 22 may 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| 21 may 2024 | 33.51 | 34.00 | 33.51 | 34.00 | 34.00 | 150 |
| 20 may 2024 | 33.02 | 33.21 | 33.02 | 33.21 | 33.21 | 800 |
| 17 may 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 16 may 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
| 15 may 2024 | 33.26 | 33.39 | 32.96 | 33.33 | 33.33 | 1,410 |
| 14 may 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| 13 may 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| 10 may 2024 | 34.49 | 34.49 | 34.45 | 34.45 | 34.45 | 444 |
| 09 may 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 08 may 2024 | 29.21 | 29.51 | 29.00 | 29.00 | 29.00 | 372 |
| 07 may 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 06 may 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 03 may 2024 | 29.25 | 29.69 | 29.22 | 29.69 | 29.69 | 150 |
| 02 may 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 30 abr 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| 29 abr 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
| 26 abr 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| 25 abr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 200 |
| 24 abr 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 23 abr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 22 abr 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 19 abr 2024 | 29.03 | 29.13 | 28.55 | 29.13 | 29.13 | 1,005 |
| 18 abr 2024 | 29.28 | 29.81 | 29.28 | 29.81 | 29.81 | 81 |
| 17 abr 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 16 abr 2024 | 28.34 | 28.68 | 28.34 | 28.68 | 28.68 | 200 |
| 15 abr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 12 abr 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
| 11 abr 2024 | 28.86 | 29.65 | 28.86 | 29.27 | 29.27 | 1,230 |
| 10 abr 2024 | 28.03 | 28.03 | 27.99 | 27.99 | 27.99 | 108 |
| 09 abr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 08 abr 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 05 abr 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 04 abr 2024 | 28.34 | 28.34 | 28.29 | 28.29 | 28.29 | 400 |
| 03 abr 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 02 abr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 28 mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 28 mar 2024 | 30 Dividendo | |||||
| 27 mar 2024 | 30.58 | 30.72 | 30.58 | 30.72 | 0.72 | 316 |
| 26 mar 2024 | 30.84 | 31.30 | 30.84 | 31.30 | 0.73 | 588 |
| 25 mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 0.71 | 224 |
| 22 mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 0.71 | - |
| 21 mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 0.70 | - |
| 20 mar 2024 | 29.26 | 30.05 | 29.26 | 29.30 | 0.69 | 350 |
| 19 mar 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 0.70 | - |
| 18 mar 2024 | 29.23 | 29.65 | 29.23 | 29.65 | 0.69 | 200 |
| 15 mar 2024 | 28.58 | 28.58 | 28.43 | 28.43 | 0.67 | 200 |
| 14 mar 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 0.66 | 110 |
| 13 mar 2024 | 27.91 | 28.26 | 27.91 | 28.26 | 0.66 | 300 |
| 12 mar 2024 | 27.90 | 28.38 | 27.69 | 28.38 | 0.67 | 1,400 |
| 11 mar 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 0.67 | - |
| 08 mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 0.70 | 4 |
| 07 mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 0.69 | - |
| 06 mar 2024 | 27.66 | 28.35 | 27.66 | 28.35 | 0.66 | 800 |
| 05 mar 2024 | 26.20 | 26.22 | 26.00 | 26.00 | 0.61 | 800 |
| 04 mar 2024 | 25.73 | 25.73 | 25.68 | 25.68 | 0.60 | 200 |
| 01 mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 0.60 | - |
| 29 feb 2024 | 25.17 | 25.21 | 25.02 | 25.02 | 0.59 | 206 |
| 28 feb 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 0.59 | - |
| 27 feb 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 0.60 | - |
| 26 feb 2024 | 24.99 | 25.40 | 24.99 | 25.40 | 0.60 | 200 |
| 23 feb 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 0.55 | - |
| 22 feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 0.56 | - |
| 21 feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 0.56 | - |
| 20 feb 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 0.55 | - |
| 19 feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 0.54 | - |
| 16 feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 0.54 | - |
| 15 feb 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 0.53 | - |
| 14 feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 0.52 | - |
| 13 feb 2024 | 22.46 | 22.87 | 22.46 | 22.87 | 0.54 | 90 |
| 12 feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 0.52 | - |
| 09 feb 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 0.51 | - |
| 08 feb 2024 | 21.17 | 21.58 | 21.17 | 21.58 | 0.51 | 100 |
| *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.