U.S. markets open in 9 hours 8 minutes

Knorr-Bremse AG (KNRRY)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
18.72-0.41 (-2.14%)
Al cierre: 11:14AM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 202418.6918.8518.6818.8318.8342,500
24 jun 202419.0219.1518.9919.0719.0715,500
21 jun 202418.6918.7018.6118.6418.649,400
20 jun 202418.7918.8618.7618.7818.7814,200
18 jun 202418.9519.0718.9118.9318.9335,300
17 jun 202418.9319.0218.8418.9818.9816,900
14 jun 202418.7218.8218.3418.7618.7616,800
13 jun 202419.9319.9519.7219.7719.7711,000
12 jun 202420.0420.0719.9219.9219.9210,100
11 jun 202419.3919.5219.2919.4919.49263,900
10 jun 202419.3019.4619.2119.4619.46324,100
07 jun 202419.3419.3719.2419.2619.26155,000
06 jun 202419.4219.4319.2419.3319.33112,200
05 jun 202419.5319.6819.4319.6819.68225,700
04 jun 202419.2919.3119.1619.2419.2491,800
03 jun 202419.1619.2219.0919.1619.16164,000
31 may 202419.3919.3919.0619.2019.20823,300
30 may 202419.4019.4019.2919.3019.30214,600
29 may 202419.2319.2419.1819.1919.19205,500
28 may 202419.5119.5619.4819.5219.528,700
24 may 202419.6719.7519.6619.7019.705,800
23 may 202419.6619.6619.3819.4119.419,700
22 may 202419.7419.7519.3619.3719.3722,200
21 may 202419.9820.0919.9820.0920.0928,900
20 may 202420.2320.2320.1320.1320.137,300
17 may 202420.1020.1620.1020.1420.148,700
16 may 202420.1920.1919.9920.0720.0711,800
15 may 202420.2620.4220.2420.3720.3711,000
14 may 202419.7519.9219.7319.9219.926,800
13 may 202420.0620.1120.0020.0220.027,700
10 may 202420.0220.0920.0020.0920.095,300
09 may 202419.8019.9419.8019.9219.9216,300
08 may 202419.6319.8019.5719.6919.69231,000
07 may 202418.6918.7218.5018.5018.50288,800
06 may 202418.6718.7518.6118.6218.62107,900
03 may 202418.5218.5418.4618.5418.54201,400
02 may 202418.2518.4018.2518.4018.403,500
02 may 20240.447 Dividendo
01 may 202418.4518.8018.2018.2517.804,200
30 abr 202418.7118.7118.3418.3417.895,500
29 abr 202418.6018.7118.5818.6618.2012,500
26 abr 202418.7218.7218.5818.6618.20130,300
25 abr 202418.4418.5918.4218.5318.0858,500
24 abr 202418.7918.8818.6518.7218.2659,500
23 abr 202418.9319.0118.7918.7918.33114,400
22 abr 202418.7718.9618.7218.8818.4213,300
19 abr 202418.1518.2117.9617.9717.5382,700
18 abr 202418.3118.4718.1818.1917.74162,300
17 abr 202418.3818.3818.2018.2917.84133,200
16 abr 202418.3718.4518.2418.3217.87130,900
15 abr 202418.5518.5718.3218.3217.875,900
12 abr 202418.4118.4118.2118.2117.765,600
11 abr 202418.3518.5118.3518.5018.055,400
10 abr 202418.4918.5918.4318.5018.0514,900
09 abr 202418.8118.8118.6118.7118.2551,300
08 abr 202418.8818.9118.7518.7518.2975,500
05 abr 202418.7818.9418.7818.8518.39399,500
04 abr 202419.1719.1918.7618.8018.34490,200
03 abr 202418.9619.2718.9519.2318.7617,600
02 abr 202418.8318.9218.7818.8318.37185,200
01 abr 202419.0319.0318.7018.8218.3620,300
28 mar 202418.9218.9218.8418.8418.3825,600
27 mar 202418.9819.1318.9519.1018.6357,300
26 mar 202419.1519.1819.0119.0618.5974,900
25 mar 202418.9419.2218.9419.0718.60118,600
22 mar 202418.7718.8418.7418.8018.3431,900
21 mar 202418.3418.6118.3418.5518.1011,600
20 mar 202418.4218.5018.3218.5018.058,500
19 mar 202418.5518.5918.5118.5418.0934,600
18 mar 202418.6218.6218.5318.5518.1032,300
15 mar 202418.5218.5818.4118.5218.0732,500
14 mar 202418.5518.5918.2918.3117.86252,700
13 mar 202418.5818.7318.5018.6818.2334,200
12 mar 202418.5718.8018.5718.7818.32250,600
11 mar 202418.4118.4918.2418.4618.0186,200
08 mar 202418.6518.6518.3118.3417.89284,400
07 mar 202418.3218.3918.2818.3617.91318,600
06 mar 202418.0618.1818.0618.1217.68252,200
05 mar 202418.1818.1817.9017.9317.50139,800
04 mar 202417.9618.0217.9017.9217.48133,900
01 mar 202417.7417.8817.6717.8817.4425,300
29 feb 202417.4817.4917.3817.4617.0324,200
28 feb 202417.1117.1817.1117.1516.7316,800
27 feb 202416.8916.9116.8316.9116.5019,900
26 feb 202416.7516.7716.6616.7116.3072,400
23 feb 202416.9117.0016.8416.9116.50404,700
22 feb 202417.0517.0516.7916.9316.52551,500
21 feb 202415.7015.8215.6315.8015.4118,500
20 feb 202415.5415.7215.5415.6515.2714,900
16 feb 202415.7015.8015.6915.7015.3224,200
15 feb 202415.5015.5015.3015.4015.0249,300
14 feb 202415.0315.1015.0115.0814.7132,700
13 feb 202414.9715.0214.8214.8614.5062,300
12 feb 202415.2715.4015.2615.2814.9120,500
09 feb 202415.2415.2415.0415.1914.8228,200
08 feb 202415.3215.3715.2115.2514.88389,900
07 feb 202415.5515.5515.4115.4415.06136,700
06 feb 202415.5115.6415.5015.6115.2335,300
05 feb 202415.6215.6215.4815.5215.1435,300
02 feb 202416.1616.1615.8615.9515.5610,900
*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...