Grupa Kety S.A. (KTY.WA)
Warsaw - Warsaw Precio retrasado. Divisa en PLN.
Añadir a la lista de seguimiento
Al cierre: 05:00PM CEST
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en PLNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 882.50 | 886.00 | 879.00 | 882.00 | 882.00 | 11,493 |
| 17 may 2024 | 890.00 | 892.50 | 879.50 | 882.00 | 882.00 | 21,543 |
| 16 may 2024 | 892.00 | 897.50 | 881.00 | 887.00 | 887.00 | 41,846 |
| 15 may 2024 | 890.50 | 904.00 | 888.00 | 895.00 | 895.00 | 26,334 |
| 14 may 2024 | 885.00 | 891.50 | 875.50 | 885.00 | 885.00 | 30,626 |
| 13 may 2024 | 880.50 | 893.50 | 880.00 | 889.50 | 889.50 | 14,697 |
| 10 may 2024 | 886.50 | 893.00 | 878.50 | 880.50 | 880.50 | 18,716 |
| 09 may 2024 | 886.50 | 895.00 | 876.00 | 887.50 | 887.50 | 26,043 |
| 08 may 2024 | 867.50 | 886.50 | 865.00 | 886.50 | 886.50 | 19,577 |
| 07 may 2024 | 868.00 | 878.00 | 862.00 | 867.00 | 867.00 | 18,526 |
| 06 may 2024 | 842.00 | 870.00 | 842.00 | 868.00 | 868.00 | 24,999 |
| 02 may 2024 | 845.00 | 847.50 | 833.00 | 839.50 | 839.50 | 11,230 |
| 30 abr 2024 | 856.50 | 860.00 | 833.50 | 843.50 | 843.50 | 28,375 |
| 29 abr 2024 | 850.50 | 860.50 | 845.00 | 860.50 | 860.50 | 17,649 |
| 26 abr 2024 | 837.50 | 853.50 | 836.50 | 851.00 | 851.00 | 15,636 |
| 25 abr 2024 | 834.50 | 843.00 | 828.50 | 836.00 | 836.00 | 15,582 |
| 24 abr 2024 | 840.00 | 847.50 | 830.00 | 835.00 | 835.00 | 22,905 |
| 23 abr 2024 | 842.00 | 850.00 | 830.50 | 838.00 | 838.00 | 22,777 |
| 22 abr 2024 | 826.50 | 843.50 | 817.00 | 842.00 | 842.00 | 19,460 |
| 19 abr 2024 | 816.50 | 832.50 | 811.50 | 827.50 | 827.50 | 21,625 |
| 18 abr 2024 | 822.00 | 828.00 | 789.50 | 817.00 | 817.00 | 34,048 |
| 17 abr 2024 | 800.00 | 824.00 | 800.00 | 813.50 | 813.50 | 30,536 |
| 16 abr 2024 | 783.50 | 813.50 | 779.00 | 798.50 | 798.50 | 35,579 |
| 15 abr 2024 | 786.00 | 800.50 | 786.00 | 791.50 | 791.50 | 19,490 |
| 12 abr 2024 | 803.50 | 808.00 | 778.00 | 783.50 | 783.50 | 16,956 |
| 11 abr 2024 | 790.00 | 803.50 | 789.50 | 796.50 | 796.50 | 18,923 |
| 10 abr 2024 | 786.00 | 801.00 | 784.50 | 789.50 | 789.50 | 19,757 |
| 09 abr 2024 | 797.50 | 808.50 | 769.00 | 782.00 | 782.00 | 24,565 |
| 08 abr 2024 | 786.50 | 808.00 | 785.50 | 800.00 | 800.00 | 17,729 |
| 05 abr 2024 | 772.00 | 786.50 | 762.50 | 782.00 | 782.00 | 16,544 |
| 04 abr 2024 | 753.50 | 785.50 | 753.50 | 781.00 | 781.00 | 19,730 |
| 03 abr 2024 | 750.50 | 754.50 | 747.00 | 752.00 | 752.00 | 10,704 |
| 02 abr 2024 | 760.00 | 769.50 | 739.50 | 750.00 | 750.00 | 14,133 |
| 28 mar 2024 | 752.00 | 768.50 | 752.00 | 760.00 | 760.00 | 14,141 |
| 27 mar 2024 | 757.50 | 762.00 | 741.00 | 752.00 | 752.00 | 13,436 |
| 26 mar 2024 | 742.00 | 764.00 | 742.00 | 758.00 | 758.00 | 21,343 |
| 25 mar 2024 | 730.00 | 750.00 | 727.00 | 743.00 | 743.00 | 22,314 |
| 22 mar 2024 | 739.00 | 752.00 | 730.00 | 733.00 | 733.00 | 22,980 |
| 21 mar 2024 | 734.00 | 743.00 | 726.50 | 740.50 | 740.50 | 17,912 |
| 20 mar 2024 | 736.00 | 736.00 | 718.50 | 723.00 | 723.00 | 10,172 |
| 19 mar 2024 | 750.50 | 750.50 | 710.50 | 736.00 | 736.00 | 26,564 |
| 18 mar 2024 | 755.00 | 759.00 | 743.00 | 750.50 | 750.50 | 14,874 |
| 15 mar 2024 | 744.50 | 766.00 | 735.50 | 753.00 | 753.00 | 147,408 |
| 14 mar 2024 | 754.00 | 757.50 | 738.00 | 750.50 | 750.50 | 30,761 |
| 13 mar 2024 | 741.00 | 759.00 | 740.00 | 755.00 | 755.00 | 19,755 |
| 12 mar 2024 | 730.00 | 746.00 | 727.50 | 740.00 | 740.00 | 32,025 |
| 11 mar 2024 | 719.00 | 728.50 | 714.50 | 728.00 | 728.00 | 11,050 |
| 08 mar 2024 | 721.50 | 725.00 | 705.00 | 718.00 | 718.00 | 24,661 |
| 07 mar 2024 | 704.00 | 724.50 | 700.00 | 713.00 | 713.00 | 27,059 |
| 06 mar 2024 | 707.00 | 714.00 | 698.50 | 701.00 | 701.00 | 21,161 |
| 05 mar 2024 | 697.00 | 719.00 | 695.50 | 709.50 | 709.50 | 35,014 |
| 04 mar 2024 | 720.00 | 728.50 | 687.00 | 690.00 | 690.00 | 34,395 |
| 01 mar 2024 | 707.00 | 717.50 | 703.00 | 717.00 | 717.00 | 15,785 |
| 29 feb 2024 | 697.00 | 708.00 | 696.00 | 705.00 | 705.00 | 30,374 |
| 28 feb 2024 | 702.00 | 704.00 | 690.00 | 697.00 | 697.00 | 15,135 |
| 27 feb 2024 | 689.00 | 710.00 | 680.00 | 702.50 | 702.50 | 26,495 |
| 26 feb 2024 | 703.00 | 705.00 | 686.00 | 686.50 | 686.50 | 21,635 |
| 23 feb 2024 | 696.00 | 710.00 | 694.00 | 707.00 | 707.00 | 16,381 |
| 22 feb 2024 | 700.50 | 702.00 | 691.50 | 696.00 | 696.00 | 13,882 |
| 21 feb 2024 | 700.00 | 707.00 | 688.00 | 690.00 | 690.00 | 21,335 |
| 20 feb 2024 | 676.00 | 703.50 | 670.50 | 700.50 | 700.50 | 12,708 |
| 19 feb 2024 | 675.00 | 684.00 | 672.50 | 677.00 | 677.00 | 9,022 |
| 16 feb 2024 | 672.00 | 678.50 | 665.50 | 672.00 | 672.00 | 22,472 |
| 15 feb 2024 | 670.00 | 675.00 | 666.00 | 671.00 | 671.00 | 12,468 |
| 14 feb 2024 | 655.00 | 670.00 | 652.00 | 666.50 | 666.50 | 5,674 |
| 13 feb 2024 | 671.50 | 676.00 | 652.00 | 655.00 | 655.00 | 13,057 |
| 12 feb 2024 | 668.00 | 678.50 | 668.00 | 675.00 | 675.00 | 25,982 |
| 09 feb 2024 | 671.00 | 671.00 | 661.00 | 665.00 | 665.00 | 16,121 |
| 08 feb 2024 | 672.00 | 678.00 | 671.00 | 674.00 | 674.00 | 7,782 |
| 07 feb 2024 | 675.00 | 677.50 | 669.50 | 674.00 | 674.00 | 12,546 |
| 06 feb 2024 | 668.50 | 679.00 | 666.50 | 670.50 | 670.50 | 15,347 |
| 05 feb 2024 | 682.00 | 683.50 | 665.50 | 668.50 | 668.50 | 12,958 |
| 02 feb 2024 | 680.00 | 685.00 | 679.00 | 679.00 | 679.00 | 11,855 |
| 01 feb 2024 | 682.00 | 684.00 | 673.00 | 676.50 | 676.50 | 7,432 |
| 31 ene 2024 | 680.00 | 685.00 | 677.00 | 682.00 | 682.00 | 14,060 |
| 30 ene 2024 | 680.00 | 684.00 | 674.50 | 680.00 | 680.00 | 7,663 |
| 29 ene 2024 | 694.00 | 694.00 | 680.50 | 683.00 | 683.00 | 8,298 |
| 26 ene 2024 | 690.00 | 697.50 | 681.50 | 694.00 | 694.00 | 14,121 |
| 25 ene 2024 | 690.00 | 692.00 | 681.00 | 686.00 | 686.00 | 16,524 |
| 24 ene 2024 | 676.00 | 696.00 | 676.00 | 690.00 | 690.00 | 30,506 |
| 23 ene 2024 | 682.00 | 682.00 | 665.50 | 674.00 | 674.00 | 18,349 |
| 22 ene 2024 | 681.00 | 685.00 | 668.00 | 678.00 | 678.00 | 17,496 |
| 19 ene 2024 | 683.00 | 690.50 | 672.00 | 675.00 | 675.00 | 17,083 |
| 18 ene 2024 | 670.00 | 683.00 | 661.50 | 682.50 | 682.50 | 25,545 |
| 17 ene 2024 | 683.00 | 683.00 | 665.50 | 665.50 | 665.50 | 14,540 |
| 16 ene 2024 | 685.00 | 692.50 | 674.50 | 684.50 | 684.50 | 16,573 |
| 15 ene 2024 | 699.50 | 705.00 | 686.50 | 690.00 | 690.00 | 8,334 |
| 12 ene 2024 | 710.00 | 713.50 | 696.00 | 699.50 | 699.50 | 10,660 |
| 11 ene 2024 | 713.50 | 721.50 | 703.00 | 711.00 | 711.00 | 12,010 |
| 10 ene 2024 | 722.00 | 725.50 | 707.50 | 713.50 | 713.50 | 10,549 |
| 09 ene 2024 | 729.50 | 733.00 | 717.00 | 723.50 | 723.50 | 5,477 |
| 08 ene 2024 | 708.00 | 725.00 | 697.00 | 724.00 | 724.00 | 10,641 |
| 05 ene 2024 | 710.00 | 717.00 | 697.50 | 708.00 | 708.00 | 12,727 |
| 04 ene 2024 | 729.50 | 731.50 | 706.00 | 712.50 | 712.50 | 11,401 |
| 03 ene 2024 | 724.00 | 732.50 | 710.00 | 729.50 | 729.50 | 17,979 |
| 02 ene 2024 | 745.00 | 750.00 | 723.00 | 723.00 | 723.00 | 8,089 |
| 29 dic 2023 | 748.00 | 752.00 | 741.50 | 745.00 | 745.00 | 6,244 |
| 28 dic 2023 | 756.50 | 757.00 | 746.50 | 750.50 | 750.50 | 9,890 |
| 27 dic 2023 | 755.00 | 758.00 | 750.00 | 754.50 | 754.50 | 21,543 |
| 22 dic 2023 | 760.00 | 760.00 | 750.50 | 755.00 | 755.00 | 17,746 |
| *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.