U.S. markets open in 2 hours 12 minutes
F S&P 500
5,291.50 -33.25 (-0.62%) F Dow Jones
38,713.00 -231.00 (-0.59%) F Nasdaq
18,816.00 -124.50 (-0.66%) E-mini Russell 2000 Index Futur
2,052.00 -21.20 (-1.02%) Petróleo
80.44 +0.61 (+0.76%) Oro
2,345.60 -10.90 (-0.46%)
Kawasaki Heavy Industries Ltd (KHE.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:01AM CEST. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 1,000 |
| 28 may 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 27 may 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
| 24 may 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| 23 may 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 22 may 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
| 21 may 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
| 20 may 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
| 17 may 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 16 may 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
| 15 may 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
| 14 may 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
| 13 may 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| 10 may 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| 09 may 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 08 may 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 07 may 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 06 may 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 03 may 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 02 may 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 30 abr 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 29 abr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 26 abr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 25 abr 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
| 24 abr 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 23 abr 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
| 22 abr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 19 abr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 18 abr 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 17 abr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 16 abr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 15 abr 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 12 abr 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 11 abr 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 10 abr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 09 abr 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 08 abr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 05 abr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| 04 abr 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| 03 abr 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| 02 abr 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 28 mar 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 28 mar 2024 | 20 Dividendo | |||||
| 27 mar 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 10.27 | - |
| 26 mar 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 10.49 | - |
| 25 mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 10.28 | - |
| 22 mar 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 10.24 | - |
| 21 mar 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 10.19 | - |
| 20 mar 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 9.96 | - |
| 19 mar 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 10.11 | - |
| 18 mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 9.95 | - |
| 15 mar 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 9.72 | - |
| 14 mar 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 9.55 | - |
| 13 mar 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 9.49 | - |
| 12 mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 9.49 | - |
| 11 mar 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 9.68 | - |
| 08 mar 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 10.08 | - |
| 07 mar 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 10.07 | - |
| 06 mar 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 9.46 | - |
| 05 mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 8.91 | - |
| 04 mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 8.73 | - |
| 01 mar 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 8.77 | - |
| 29 feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 8.57 | - |
| 28 feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 8.64 | - |
| 27 feb 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 8.71 | - |
| 26 feb 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 8.43 | - |
| 23 feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 8.03 | - |
| 22 feb 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 8.17 | - |
| 21 feb 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 8.06 | - |
| 20 feb 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 8.02 | - |
| 19 feb 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 7.86 | - |
| 16 feb 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 7.90 | - |
| 15 feb 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 7.77 | - |
| 14 feb 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 7.57 | - |
| 13 feb 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 7.64 | - |
| 12 feb 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 7.56 | - |
| 09 feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 7.44 | - |
| 08 feb 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 7.20 | - |
| 07 feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 7.41 | - |
| 06 feb 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 7.23 | - |
| 05 feb 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 7.21 | - |
| 02 feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 7.06 | - |
| 01 feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 6.99 | - |
| 31 ene 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 7.09 | - |
| 30 ene 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 7.08 | - |
| 29 ene 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 7.02 | - |
| 26 ene 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 6.90 | - |
| 25 ene 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 6.84 | - |
| 24 ene 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 6.91 | - |
| 23 ene 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 6.88 | - |
| 22 ene 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 6.86 | - |
| 19 ene 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 6.67 | - |
| 18 ene 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 6.70 | - |
| 17 ene 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 6.79 | - |
| 16 ene 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 6.85 | - |
| 15 ene 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 6.90 | - |
| 12 ene 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 6.90 | - |
| 11 ene 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 6.94 | - |
| 10 ene 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 6.82 | - |
| 09 ene 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 6.87 | - |
| *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.