Konami Group Corp (KOA.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:03AM 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 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 27 jun 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 26 jun 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 25 jun 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 24 jun 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 21 jun 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 20 jun 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 19 jun 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 18 jun 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 17 jun 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 14 jun 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 13 jun 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 12 jun 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 11 jun 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 10 jun 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 07 jun 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 06 jun 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 05 jun 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 04 jun 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 03 jun 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 31 may 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 30 may 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 29 may 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 28 may 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 27 may 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 24 may 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 23 may 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 22 may 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 21 may 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 20 may 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 17 may 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 16 may 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 15 may 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 14 may 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 13 may 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 10 may 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 09 may 2024 | 55.50 | 57.00 | 55.50 | 57.00 | 57.00 | 50 |
| 08 may 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 07 may 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 06 may 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 03 may 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 02 may 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 30 abr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 29 abr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 26 abr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 25 abr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 24 abr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 23 abr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 22 abr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 19 abr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 18 abr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 17 abr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 16 abr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 15 abr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 12 abr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 11 abr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 10 abr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 09 abr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 08 abr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 05 abr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 04 abr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 03 abr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 02 abr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 28 mar 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| 28 mar 2024 | 69 Dividendo | |||||
| 27 mar 2024 | 64.20 | 64.20 | 64.20 | 64.20 | -4.80 | - |
| 26 mar 2024 | 62.25 | 62.25 | 62.25 | 62.25 | -4.65 | - |
| 25 mar 2024 | 61.95 | 61.95 | 61.95 | 61.95 | -4.63 | - |
| 22 mar 2024 | 62.75 | 62.75 | 62.75 | 62.75 | -4.69 | - |
| 21 mar 2024 | 62.30 | 62.30 | 62.30 | 62.30 | -4.66 | - |
| 20 mar 2024 | 61.75 | 61.75 | 61.75 | 61.75 | -4.62 | - |
| 19 mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | -4.67 | - |
| 18 mar 2024 | 62.80 | 62.80 | 62.80 | 62.80 | -4.70 | - |
| 15 mar 2024 | 60.40 | 60.40 | 60.40 | 60.40 | -4.52 | - |
| 14 mar 2024 | 60.15 | 60.15 | 60.15 | 60.15 | -4.50 | - |
| 13 mar 2024 | 60.20 | 60.20 | 60.20 | 60.20 | -4.50 | - |
| 12 mar 2024 | 61.65 | 61.65 | 61.65 | 61.65 | -4.61 | - |
| 11 mar 2024 | 61.75 | 61.75 | 61.75 | 61.75 | -4.62 | - |
| 08 mar 2024 | 60.75 | 60.75 | 60.75 | 60.75 | -4.54 | - |
| 07 mar 2024 | 61.15 | 61.15 | 61.15 | 61.15 | -4.57 | - |
| 06 mar 2024 | 61.45 | 61.45 | 61.45 | 61.45 | -4.59 | - |
| 05 mar 2024 | 62.15 | 62.15 | 62.15 | 62.15 | -4.65 | - |
| 04 mar 2024 | 62.35 | 62.35 | 62.35 | 62.35 | -4.66 | - |
| 01 mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | -4.71 | - |
| 29 feb 2024 | 61.85 | 61.85 | 61.85 | 61.85 | -4.62 | - |
| 28 feb 2024 | 61.20 | 61.20 | 61.20 | 61.20 | -4.58 | - |
| 27 feb 2024 | 61.25 | 61.25 | 61.25 | 61.25 | -4.58 | - |
| 26 feb 2024 | 61.25 | 61.25 | 61.25 | 61.25 | -4.58 | - |
| 23 feb 2024 | 60.55 | 60.55 | 60.55 | 60.55 | -4.53 | - |
| 22 feb 2024 | 60.70 | 60.70 | 60.70 | 60.70 | -4.54 | - |
| 21 feb 2024 | 59.25 | 59.25 | 59.25 | 59.25 | -4.43 | - |
| 20 feb 2024 | 58.95 | 58.95 | 58.95 | 58.95 | -4.41 | - |
| 19 feb 2024 | 59.95 | 59.95 | 59.95 | 59.95 | -4.48 | - |
| 16 feb 2024 | 60.90 | 60.90 | 60.90 | 60.90 | -4.55 | - |
| 15 feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | -4.56 | - |
| 14 feb 2024 | 59.80 | 59.80 | 59.80 | 59.80 | -4.47 | - |
| 13 feb 2024 | 58.85 | 58.85 | 58.85 | 58.85 | -4.40 | - |
| 12 feb 2024 | 57.30 | 57.30 | 57.30 | 57.30 | -4.28 | - |
| 09 feb 2024 | 57.25 | 57.25 | 57.25 | 57.25 | -4.28 | - |
| 08 feb 2024 | 57.55 | 57.55 | 57.55 | 57.55 | -4.30 | - |
| *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.