U.S. markets closed
F S&P 500
5,555.50 +9.50 (+0.17%) F Dow Jones
39,522.00 -28.00 (-0.07%) F Nasdaq
20,098.25 +58.75 (+0.29%) E-mini Russell 2000 Index Futur
2,065.70 +5.60 (+0.27%) Petróleo
81.94 +0.20 (+0.24%) Oro
2,335.30 -1.30 (-0.06%)
Krones AG (KRNTY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 11:14AM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 26 jun 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 25 jun 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 24 jun 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 21 jun 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 20 jun 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 18 jun 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 17 jun 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 14 jun 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 13 jun 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 12 jun 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | 250 |
| 11 jun 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 10 jun 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 07 jun 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 06 jun 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 06 jun 2024 | 1.19636 Dividendo | |||||
| 05 jun 2024 | 70.05 | 71.00 | 70.05 | 71.00 | 69.80 | 254 |
| 04 jun 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 69.51 | - |
| 03 jun 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 69.51 | - |
| 31 may 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 69.51 | - |
| 30 may 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 69.51 | - |
| 29 may 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 69.51 | - |
| 28 may 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 69.51 | - |
| 24 may 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 69.51 | - |
| 23 may 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 69.51 | - |
| 22 may 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 69.51 | - |
| 21 may 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 69.51 | - |
| 20 may 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 69.51 | - |
| 17 may 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 69.51 | - |
| 16 may 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 69.51 | - |
| 15 may 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 69.51 | - |
| 14 may 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 69.51 | - |
| 13 may 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 69.51 | - |
| 10 may 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 69.51 | - |
| 09 may 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 69.51 | - |
| 08 may 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 69.51 | 100 |
| 07 may 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.36 | - |
| 06 may 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.36 | - |
| 03 may 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.36 | - |
| 02 may 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.36 | - |
| 01 may 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.36 | - |
| 30 abr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.36 | - |
| 29 abr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.36 | - |
| 26 abr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.36 | - |
| 25 abr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.36 | - |
| 24 abr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.36 | - |
| 23 abr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.36 | - |
| 22 abr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.36 | - |
| 19 abr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.36 | - |
| 18 abr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.36 | - |
| 17 abr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.36 | - |
| 16 abr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.36 | - |
| 15 abr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.36 | 100 |
| 12 abr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 68.18 | - |
| 11 abr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 68.18 | - |
| 10 abr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 68.18 | - |
| 09 abr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 68.18 | - |
| 08 abr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 68.18 | - |
| 05 abr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 68.18 | - |
| 04 abr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 68.18 | 100 |
| 03 abr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.85 | - |
| 02 abr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.85 | 150 |
| 01 abr 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 65.08 | - |
| 28 mar 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 65.08 | - |
| 27 mar 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 65.08 | - |
| 26 mar 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 65.08 | 150 |
| 25 mar 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 62.99 | - |
| 22 mar 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 62.99 | - |
| 21 mar 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 62.99 | - |
| 20 mar 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 62.99 | - |
| 19 mar 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 62.99 | - |
| 18 mar 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 62.99 | - |
| 15 mar 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 62.99 | - |
| 14 mar 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 62.99 | - |
| 13 mar 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 62.99 | - |
| 12 mar 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 62.99 | - |
| 11 mar 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 62.99 | - |
| 08 mar 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 62.99 | - |
| 07 mar 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 62.99 | - |
| 06 mar 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 62.99 | - |
| 05 mar 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 62.99 | - |
| 04 mar 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 62.99 | - |
| 01 mar 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 62.99 | - |
| 29 feb 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 62.99 | - |
| 28 feb 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 62.99 | - |
| 27 feb 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 62.99 | - |
| 26 feb 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 62.99 | - |
| 23 feb 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 62.99 | - |
| 22 feb 2024 | 65.50 | 65.50 | 64.07 | 64.07 | 62.99 | 426 |
| 21 feb 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 61.02 | - |
| 20 feb 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 61.02 | - |
| 16 feb 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 61.02 | - |
| 15 feb 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 61.02 | - |
| 14 feb 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 61.02 | - |
| 13 feb 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 61.02 | - |
| 12 feb 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 61.02 | - |
| 09 feb 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 61.02 | 200 |
| 08 feb 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 63.12 | - |
| 07 feb 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 63.12 | - |
| 06 feb 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 63.12 | - |
| *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.