Komatsu Ltd (KOM1.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:01AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 97 |
| 03 jul 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 02 jul 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 01 jul 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
| 28 jun 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 27 jun 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 26 jun 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 25 jun 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 24 jun 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 21 jun 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 20 jun 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 19 jun 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 18 jun 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 17 jun 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 14 jun 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 13 jun 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 12 jun 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 11 jun 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| 10 jun 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 07 jun 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 06 jun 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 05 jun 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 04 jun 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 03 jun 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
| 31 may 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 30 may 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 29 may 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 28 may 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 27 may 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 24 may 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 23 may 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 22 may 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 21 may 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 20 may 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 17 may 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 16 may 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
| 15 may 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 14 may 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 13 may 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 10 may 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 09 may 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| 08 may 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 07 may 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 06 may 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 03 may 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 02 may 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 30 abr 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 29 abr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 26 abr 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 25 abr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 24 abr 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 23 abr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 22 abr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 19 abr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 18 abr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 17 abr 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 16 abr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 15 abr 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 12 abr 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 11 abr 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 10 abr 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 09 abr 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 08 abr 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
| 05 abr 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 04 abr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 03 abr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| 02 abr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 28 mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 28 mar 2024 | 95 Dividendo | |||||
| 27 mar 2024 | 27.04 | 27.04 | 27.02 | 27.02 | -67.98 | - |
| 26 mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | -67.83 | - |
| 25 mar 2024 | 26.72 | 26.72 | 26.72 | 26.72 | -67.23 | - |
| 22 mar 2024 | 27.08 | 27.08 | 27.08 | 27.08 | -68.13 | - |
| 21 mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | -69.31 | - |
| 20 mar 2024 | 26.82 | 26.82 | 26.82 | 26.82 | -67.48 | - |
| 19 mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | -67.55 | - |
| 18 mar 2024 | 26.72 | 26.72 | 26.72 | 26.72 | -67.23 | - |
| 15 mar 2024 | 26.13 | 26.13 | 26.13 | 26.13 | -65.74 | - |
| 14 mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | -64.73 | - |
| 13 mar 2024 | 25.53 | 25.53 | 25.53 | 25.53 | -64.23 | - |
| 12 mar 2024 | 26.01 | 26.01 | 26.01 | 26.01 | -65.44 | - |
| 11 mar 2024 | 26.52 | 26.52 | 26.52 | 26.52 | -66.72 | - |
| 08 mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -67.93 | - |
| 07 mar 2024 | 27.08 | 27.08 | 27.08 | 27.08 | -68.13 | - |
| 06 mar 2024 | 27.39 | 27.39 | 27.39 | 27.39 | -68.91 | - |
| 05 mar 2024 | 27.37 | 27.37 | 27.37 | 27.37 | -68.86 | - |
| 04 mar 2024 | 26.52 | 26.52 | 26.52 | 26.52 | -66.72 | - |
| 01 mar 2024 | 26.71 | 26.71 | 26.71 | 26.71 | -67.20 | - |
| 29 feb 2024 | 26.56 | 26.56 | 26.56 | 26.56 | -66.82 | - |
| 28 feb 2024 | 26.54 | 26.54 | 26.54 | 26.54 | -66.77 | - |
| 27 feb 2024 | 26.42 | 26.42 | 26.42 | 26.42 | -66.47 | - |
| 26 feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | -65.82 | - |
| 23 feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | -65.67 | - |
| 22 feb 2024 | 25.91 | 25.91 | 25.91 | 25.91 | -65.19 | - |
| 21 feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | -65.16 | - |
| 20 feb 2024 | 26.09 | 26.09 | 26.09 | 26.09 | -65.64 | - |
| 19 feb 2024 | 26.37 | 26.37 | 26.37 | 26.37 | -66.34 | - |
| 16 feb 2024 | 26.54 | 26.54 | 26.54 | 26.54 | -66.77 | - |
| 15 feb 2024 | 26.21 | 26.21 | 26.21 | 26.21 | -65.94 | - |
| 14 feb 2024 | 26.12 | 26.12 | 26.12 | 26.12 | -65.72 | - |
| *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.