Kerry Group plc (KRYAF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 11:46AM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 83.51 | 83.68 | 83.51 | 83.68 | 83.68 | 600 |
| 25 abr 2024 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | - |
| 24 abr 2024 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | 5,000 |
| 23 abr 2024 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | - |
| 22 abr 2024 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | 200 |
| 19 abr 2024 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | - |
| 18 abr 2024 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | 300 |
| 17 abr 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 59,400 |
| 16 abr 2024 | 84.54 | 84.54 | 84.52 | 84.52 | 84.52 | 93,500 |
| 15 abr 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 100,200 |
| 12 abr 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - |
| 11 abr 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 200 |
| 11 abr 2024 | 0.868 Dividendo | |||||
| 10 abr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | 700 |
| 09 abr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
| 08 abr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
| 05 abr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
| 04 abr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
| 03 abr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
| 02 abr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | 500 |
| 01 abr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
| 28 mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
| 27 mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
| 26 mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
| 25 mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | 500 |
| 22 mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
| 21 mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
| 20 mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | - |
| 19 mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | 400 |
| 18 mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.63 | 400 |
| 15 mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.44 | - |
| 14 mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.44 | 3,200 |
| 13 mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.44 | - |
| 12 mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.44 | - |
| 11 mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.44 | - |
| 08 mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.44 | - |
| 07 mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.44 | 300 |
| 06 mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.44 | 700 |
| 05 mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.44 | 1,300 |
| 04 mar 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.14 | 400 |
| 01 mar 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.14 | - |
| 29 feb 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.14 | - |
| 28 feb 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.14 | - |
| 27 feb 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.14 | 1,100 |
| 26 feb 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.14 | 100 |
| 23 feb 2024 | 88.22 | 88.22 | 88.22 | 88.22 | 87.34 | 100 |
| 22 feb 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 81.96 | - |
| 21 feb 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 81.96 | - |
| 20 feb 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 81.96 | 300 |
| 16 feb 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 81.96 | 500 |
| 15 feb 2024 | 83.77 | 83.77 | 83.77 | 83.77 | 82.94 | 700 |
| 14 feb 2024 | 89.35 | 89.35 | 85.84 | 85.84 | 84.98 | 1,000 |
| 13 feb 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 85.67 | 500 |
| 12 feb 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 85.67 | 300 |
| 09 feb 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 85.67 | - |
| 08 feb 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 85.67 | - |
| 07 feb 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 85.67 | - |
| 06 feb 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 85.67 | - |
| 05 feb 2024 | 86.50 | 86.53 | 86.50 | 86.53 | 85.67 | 600 |
| 02 feb 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 85.94 | - |
| 01 feb 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 85.94 | 7,200 |
| 31 ene 2024 | 89.72 | 89.72 | 89.72 | 89.72 | 88.83 | 200 |
| 30 ene 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 85.42 | - |
| 29 ene 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 85.42 | - |
| 26 ene 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 85.42 | 100 |
| 25 ene 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 85.42 | - |
| 24 ene 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 85.42 | - |
| 23 ene 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 85.42 | 300 |
| 22 ene 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 83.91 | - |
| 19 ene 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 83.91 | - |
| 18 ene 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 83.91 | - |
| 17 ene 2024 | 84.71 | 84.75 | 84.71 | 84.75 | 83.91 | 300 |
| 16 ene 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 84.78 | - |
| 12 ene 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 84.78 | - |
| 11 ene 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 84.78 | - |
| 10 ene 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 84.78 | - |
| 09 ene 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 84.78 | - |
| 08 ene 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 84.78 | - |
| 05 ene 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 84.78 | - |
| 04 ene 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 84.78 | 100 |
| 03 ene 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.16 | - |
| 02 ene 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.16 | 500 |
| 29 dic 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.16 | - |
| 28 dic 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.16 | 104,500 |
| 27 dic 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.16 | 127,100 |
| 26 dic 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.16 | - |
| 22 dic 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.16 | 200 |
| 21 dic 2023 | 82.04 | 83.00 | 81.33 | 81.33 | 80.52 | 400 |
| 20 dic 2023 | 82.53 | 82.53 | 81.75 | 81.75 | 80.93 | 5,400 |
| 19 dic 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | 700 |
| 18 dic 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | 5,000 |
| 15 dic 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | - |
| 14 dic 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | 13,000 |
| 13 dic 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | - |
| 12 dic 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | 500 |
| 11 dic 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | - |
| 08 dic 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | 200 |
| 07 dic 2023 | 78.95 | 78.95 | 78.95 | 78.95 | 78.17 | - |
| 06 dic 2023 | 78.95 | 78.95 | 78.95 | 78.95 | 78.17 | 300 |
| 05 dic 2023 | 78.95 | 78.95 | 78.95 | 78.95 | 78.17 | - |
| *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.