U.S. markets closed
F S&P 500
5,160.00 +5.25 (+0.10%) F Dow Jones
38,879.00 +47.00 (+0.12%) F Nasdaq
18,008.00 +7.25 (+0.04%) E-mini Russell 2000 Index Futur
2,049.20 +3.40 (+0.17%) Petróleo
78.45 +0.34 (+0.44%) Oro
2,304.50 -4.10 (-0.18%)
KION GROUP AG (KNNGF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:37PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
| 02 may 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
| 01 may 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
| 30 abr 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
| 29 abr 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
| 26 abr 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
| 25 abr 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
| 24 abr 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
| 23 abr 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
| 22 abr 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
| 19 abr 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
| 18 abr 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | 165 |
| 17 abr 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
| 16 abr 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
| 15 abr 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 100 |
| 12 abr 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 11 abr 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 10 abr 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 09 abr 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 08 abr 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 3,720 |
| 05 abr 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
| 04 abr 2024 | 51.86 | 51.86 | 50.74 | 50.74 | 50.74 | 1,245 |
| 03 abr 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
| 02 abr 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | 965 |
| 01 abr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 340 |
| 28 mar 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| 27 mar 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| 26 mar 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| 25 mar 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| 22 mar 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| 21 mar 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| 20 mar 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| 19 mar 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| 18 mar 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| 15 mar 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| 14 mar 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| 13 mar 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| 12 mar 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| 11 mar 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| 08 mar 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| 07 mar 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| 06 mar 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| 05 mar 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| 04 mar 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| 01 mar 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | 410 |
| 29 feb 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 28 feb 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 27 feb 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 26 feb 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 23 feb 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 2,000 |
| 22 feb 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 165 |
| 21 feb 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 20 feb 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 16 feb 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 15 feb 2024 | 43.85 | 44.10 | 43.80 | 44.10 | 44.10 | 300 |
| 14 feb 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| 13 feb 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| 12 feb 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| 09 feb 2024 | 44.63 | 44.65 | 44.58 | 44.58 | 44.58 | 1,185 |
| 08 feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 07 feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 06 feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 05 feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 02 feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 01 feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 31 ene 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 30 ene 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 200 |
| 29 ene 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 26 ene 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 25 ene 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 24 ene 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 23 ene 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 22 ene 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 19 ene 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 18 ene 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 17 ene 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 16 ene 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 12 ene 2024 | 43.00 | 43.42 | 43.00 | 43.42 | 43.42 | 740 |
| 11 ene 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| 10 ene 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| 09 ene 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | 100 |
| 08 ene 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 05 ene 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 04 ene 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 03 ene 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 02 ene 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 29 dic 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 28 dic 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 27 dic 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 26 dic 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 22 dic 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 21 dic 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 20 dic 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 19 dic 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 18 dic 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 15 dic 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 100 |
| 14 dic 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 13 dic 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 12 dic 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 11 dic 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| *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.