U.S. markets open in 3 hours 31 minutes
F S&P 500
5,290.50 -34.25 (-0.64%) F Dow Jones
38,728.00 -216.00 (-0.55%) F Nasdaq
18,810.50 -130.00 (-0.69%) E-mini Russell 2000 Index Futur
2,050.20 -23.00 (-1.11%) Petróleo
80.52 +0.69 (+0.86%) Oro
2,345.30 -11.20 (-0.48%)
Komercni Banka AS (KONN.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:13AM 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 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 31 |
| 28 may 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 27 may 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 24 may 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 23 may 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 22 may 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 21 may 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 20 may 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 17 may 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 16 may 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 15 may 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 14 may 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 13 may 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 10 may 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 09 may 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 08 may 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 07 may 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 06 may 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 03 may 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 03 may 2024 | 82.66 Dividendo | |||||
| 02 may 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -48.66 | - |
| 30 abr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | -48.72 | - |
| 29 abr 2024 | 34.18 | 34.18 | 34.18 | 34.18 | -48.92 | - |
| 26 abr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | -49.52 | - |
| 25 abr 2024 | 33.90 | 33.90 | 33.90 | 33.90 | -48.52 | - |
| 24 abr 2024 | 34.52 | 34.52 | 34.52 | 34.52 | -49.40 | - |
| 23 abr 2024 | 33.98 | 33.98 | 33.98 | 33.98 | -48.63 | - |
| 22 abr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -48.66 | - |
| 19 abr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | -48.09 | - |
| 18 abr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -48.66 | - |
| 17 abr 2024 | 33.92 | 33.92 | 33.92 | 33.92 | -48.55 | - |
| 16 abr 2024 | 33.66 | 33.66 | 33.66 | 33.66 | -48.17 | - |
| 15 abr 2024 | 34.18 | 34.18 | 34.18 | 34.18 | -48.92 | - |
| 12 abr 2024 | 34.32 | 34.32 | 34.32 | 34.32 | -49.12 | - |
| 11 abr 2024 | 33.64 | 33.64 | 33.64 | 33.64 | -48.14 | - |
| 10 abr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | -47.66 | - |
| 09 abr 2024 | 33.24 | 33.24 | 33.24 | 33.24 | -47.57 | - |
| 08 abr 2024 | 33.38 | 33.38 | 33.38 | 33.38 | -47.77 | - |
| 05 abr 2024 | 32.78 | 32.78 | 32.78 | 32.78 | -46.91 | - |
| 04 abr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -47.52 | - |
| 03 abr 2024 | 33.08 | 33.08 | 33.08 | 33.08 | -47.34 | - |
| 02 abr 2024 | 32.70 | 32.70 | 32.70 | 32.70 | -46.80 | - |
| 28 mar 2024 | 32.54 | 32.54 | 32.54 | 32.54 | -46.57 | - |
| 27 mar 2024 | 32.12 | 32.12 | 32.12 | 32.12 | -45.97 | - |
| 26 mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | -46.37 | - |
| 25 mar 2024 | 32.26 | 32.26 | 32.26 | 32.26 | -46.17 | - |
| 22 mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | -45.63 | - |
| 21 mar 2024 | 32.12 | 32.12 | 32.12 | 32.12 | -45.97 | - |
| 20 mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | -45.51 | - |
| 19 mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | -45.51 | - |
| 18 mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | -46.08 | - |
| 15 mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | -45.80 | - |
| 14 mar 2024 | 31.68 | 31.68 | 31.68 | 31.68 | -45.34 | - |
| 13 mar 2024 | 31.68 | 31.68 | 31.68 | 31.68 | -45.34 | - |
| 12 mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | -45.45 | - |
| 11 mar 2024 | 31.18 | 31.18 | 31.18 | 31.18 | -44.62 | - |
| 08 mar 2024 | 31.58 | 31.58 | 31.58 | 31.58 | -45.20 | - |
| 07 mar 2024 | 31.24 | 31.24 | 31.24 | 31.24 | -44.71 | - |
| 06 mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | -44.51 | - |
| 05 mar 2024 | 31.42 | 31.42 | 31.42 | 31.42 | -44.97 | - |
| 04 mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | -45.63 | - |
| 01 mar 2024 | 32.02 | 32.02 | 32.02 | 32.02 | -45.83 | - |
| 29 feb 2024 | 31.98 | 32.62 | 31.98 | 32.62 | -46.68 | 31 |
| 28 feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | -46.08 | - |
| 27 feb 2024 | 31.90 | 31.90 | 31.90 | 31.90 | -45.65 | - |
| 26 feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | -46.08 | - |
| 23 feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | -46.57 | - |
| 22 feb 2024 | 32.74 | 32.74 | 32.74 | 32.74 | -46.86 | - |
| 21 feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | -46.37 | - |
| 20 feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | -46.57 | - |
| 19 feb 2024 | 32.82 | 32.82 | 32.82 | 32.82 | -46.97 | - |
| 16 feb 2024 | 33.12 | 33.12 | 33.12 | 33.12 | -47.40 | - |
| 15 feb 2024 | 32.30 | 32.30 | 32.30 | 32.30 | -46.23 | - |
| 14 feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | -45.37 | - |
| 13 feb 2024 | 31.30 | 31.30 | 31.30 | 31.30 | -44.80 | - |
| 12 feb 2024 | 31.24 | 31.24 | 31.24 | 31.24 | -44.71 | - |
| 09 feb 2024 | 31.08 | 31.08 | 31.08 | 31.08 | -44.48 | - |
| 08 feb 2024 | 29.96 | 29.96 | 29.96 | 29.96 | -42.88 | - |
| 07 feb 2024 | 30.28 | 30.28 | 30.28 | 30.28 | -43.34 | - |
| 06 feb 2024 | 30.16 | 30.16 | 30.16 | 30.16 | -43.16 | - |
| 05 feb 2024 | 29.94 | 29.94 | 29.94 | 29.94 | -42.85 | - |
| 02 feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | -42.94 | - |
| 01 feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | -42.65 | - |
| 31 ene 2024 | 29.92 | 29.92 | 29.92 | 29.92 | -42.82 | - |
| 30 ene 2024 | 30.04 | 30.04 | 30.04 | 30.04 | -42.99 | - |
| 29 ene 2024 | 30.06 | 30.06 | 30.06 | 30.06 | -43.02 | - |
| 26 ene 2024 | 29.86 | 29.86 | 29.86 | 29.86 | -42.73 | - |
| 25 ene 2024 | 29.62 | 29.62 | 29.62 | 29.62 | -42.39 | - |
| 24 ene 2024 | 29.72 | 29.72 | 29.72 | 29.72 | -42.53 | - |
| 23 ene 2024 | 29.98 | 29.98 | 29.98 | 29.98 | -42.91 | - |
| 22 ene 2024 | 29.90 | 29.90 | 29.90 | 29.90 | -42.79 | - |
| 19 ene 2024 | 29.50 | 29.50 | 29.50 | 29.50 | -42.22 | - |
| 18 ene 2024 | 29.42 | 29.42 | 29.42 | 29.42 | -42.11 | - |
| 17 ene 2024 | 29.20 | 29.20 | 29.20 | 29.20 | -41.79 | - |
| 16 ene 2024 | 30.06 | 30.06 | 30.06 | 30.06 | -43.02 | - |
| 15 ene 2024 | 30.30 | 30.30 | 30.30 | 30.30 | -43.36 | - |
| 12 ene 2024 | 30.30 | 30.30 | 30.30 | 30.30 | -43.36 | - |
| 11 ene 2024 | 30.36 | 30.36 | 30.06 | 30.06 | -43.02 | 29 |
| 10 ene 2024 | 29.94 | 29.94 | 29.94 | 29.94 | -42.85 | - |
| 09 ene 2024 | 30.18 | 30.18 | 30.18 | 30.18 | -43.19 | - |
| *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.