KWS SAAT SE & Co. KGaA (KWS.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 47.40 | 47.40 | 46.50 | 46.90 | 46.90 | 4,412 |
| 18 abr 2024 | 47.00 | 47.25 | 46.80 | 47.20 | 47.20 | 2,661 |
| 17 abr 2024 | 47.25 | 47.95 | 46.60 | 46.75 | 46.75 | 9,914 |
| 16 abr 2024 | 47.55 | 47.70 | 46.90 | 47.35 | 47.35 | 6,537 |
| 15 abr 2024 | 49.00 | 49.00 | 47.60 | 47.75 | 47.75 | 8,223 |
| 12 abr 2024 | 49.60 | 50.10 | 48.65 | 49.00 | 49.00 | 7,669 |
| 11 abr 2024 | 49.85 | 50.30 | 48.80 | 49.05 | 49.05 | 9,447 |
| 10 abr 2024 | 49.60 | 50.30 | 49.60 | 50.00 | 50.00 | 5,906 |
| 09 abr 2024 | 49.70 | 50.20 | 49.40 | 49.75 | 49.75 | 8,297 |
| 08 abr 2024 | 49.95 | 50.20 | 49.50 | 50.00 | 50.00 | 8,721 |
| 05 abr 2024 | 49.50 | 49.65 | 49.00 | 49.65 | 49.65 | 6,715 |
| 04 abr 2024 | 49.20 | 49.90 | 49.10 | 49.75 | 49.75 | 4,900 |
| 03 abr 2024 | 48.85 | 49.55 | 48.85 | 49.35 | 49.35 | 6,551 |
| 02 abr 2024 | 49.90 | 50.00 | 48.70 | 48.80 | 48.80 | 8,857 |
| 28 mar 2024 | 49.80 | 50.20 | 49.35 | 49.55 | 49.55 | 8,191 |
| 27 mar 2024 | 49.95 | 50.10 | 49.60 | 50.00 | 50.00 | 17,197 |
| 26 mar 2024 | 49.50 | 51.20 | 49.25 | 49.70 | 49.70 | 36,021 |
| 25 mar 2024 | 46.70 | 47.20 | 46.50 | 46.70 | 46.70 | 9,411 |
| 22 mar 2024 | 47.10 | 47.10 | 46.55 | 46.80 | 46.80 | 6,312 |
| 21 mar 2024 | 47.20 | 47.20 | 46.50 | 47.20 | 47.20 | 12,448 |
| 20 mar 2024 | 46.55 | 47.00 | 46.25 | 46.85 | 46.85 | 4,876 |
| 19 mar 2024 | 46.50 | 47.05 | 46.30 | 46.60 | 46.60 | 7,539 |
| 18 mar 2024 | 46.50 | 47.10 | 46.50 | 46.70 | 46.70 | 6,712 |
| 15 mar 2024 | 47.15 | 47.15 | 46.30 | 46.65 | 46.65 | 10,256 |
| 14 mar 2024 | 47.05 | 47.80 | 46.75 | 46.75 | 46.75 | 11,178 |
| 13 mar 2024 | 47.60 | 47.60 | 47.15 | 47.15 | 47.15 | 3,333 |
| 12 mar 2024 | 46.80 | 47.80 | 46.35 | 47.50 | 47.50 | 9,208 |
| 11 mar 2024 | 46.65 | 46.95 | 46.40 | 46.95 | 46.95 | 12,013 |
| 08 mar 2024 | 46.90 | 46.95 | 46.30 | 46.35 | 46.35 | 5,131 |
| 07 mar 2024 | 46.40 | 47.00 | 46.40 | 46.80 | 46.80 | 7,659 |
| 06 mar 2024 | 46.40 | 46.85 | 46.40 | 46.45 | 46.45 | 10,906 |
| 05 mar 2024 | 45.75 | 46.55 | 45.75 | 46.50 | 46.50 | 8,533 |
| 04 mar 2024 | 47.00 | 47.00 | 45.85 | 46.00 | 46.00 | 7,693 |
| 01 mar 2024 | 46.85 | 46.85 | 46.10 | 46.80 | 46.80 | 14,017 |
| 29 feb 2024 | 46.25 | 46.80 | 45.95 | 46.45 | 46.45 | 9,881 |
| 28 feb 2024 | 46.10 | 46.50 | 45.85 | 46.25 | 46.25 | 25,786 |
| 27 feb 2024 | 46.05 | 46.80 | 45.35 | 46.25 | 46.25 | 9,167 |
| 26 feb 2024 | 45.95 | 46.30 | 45.45 | 45.70 | 45.70 | 6,524 |
| 23 feb 2024 | 46.90 | 47.10 | 45.85 | 46.10 | 46.10 | 13,792 |
| 22 feb 2024 | 47.20 | 47.20 | 46.45 | 46.55 | 46.55 | 16,297 |
| 21 feb 2024 | 46.65 | 47.60 | 46.40 | 47.15 | 47.15 | 16,704 |
| 20 feb 2024 | 47.35 | 47.50 | 46.40 | 46.40 | 46.40 | 9,242 |
| 19 feb 2024 | 46.90 | 47.80 | 46.35 | 47.60 | 47.60 | 12,859 |
| 16 feb 2024 | 48.75 | 48.75 | 46.40 | 46.85 | 46.85 | 26,747 |
| 15 feb 2024 | 46.95 | 49.00 | 46.70 | 47.55 | 47.55 | 21,130 |
| 14 feb 2024 | 47.30 | 47.30 | 46.00 | 46.40 | 46.40 | 22,917 |
| 13 feb 2024 | 48.50 | 49.20 | 47.10 | 47.70 | 47.70 | 17,617 |
| 12 feb 2024 | 48.50 | 49.30 | 48.20 | 48.75 | 48.75 | 25,627 |
| 09 feb 2024 | 47.95 | 48.60 | 47.50 | 48.30 | 48.30 | 24,174 |
| 08 feb 2024 | 51.20 | 51.20 | 46.60 | 46.95 | 46.95 | 66,518 |
| 07 feb 2024 | 52.10 | 52.70 | 51.60 | 51.60 | 51.60 | 10,455 |
| 06 feb 2024 | 52.30 | 52.80 | 52.20 | 52.30 | 52.30 | 6,551 |
| 05 feb 2024 | 51.70 | 53.10 | 51.70 | 52.60 | 52.60 | 8,784 |
| 02 feb 2024 | 52.50 | 52.80 | 51.70 | 51.90 | 51.90 | 8,048 |
| 01 feb 2024 | 52.40 | 52.40 | 51.90 | 51.90 | 51.90 | 5,168 |
| 31 ene 2024 | 52.50 | 52.50 | 51.80 | 52.10 | 52.10 | 5,439 |
| 30 ene 2024 | 51.80 | 52.50 | 51.80 | 52.40 | 52.40 | 4,945 |
| 29 ene 2024 | 52.60 | 52.60 | 52.00 | 52.40 | 52.40 | 4,194 |
| 26 ene 2024 | 52.40 | 52.60 | 52.00 | 52.10 | 52.10 | 6,660 |
| 25 ene 2024 | 52.40 | 52.90 | 52.40 | 52.90 | 52.90 | 4,732 |
| 24 ene 2024 | 52.80 | 53.40 | 52.60 | 52.90 | 52.90 | 5,417 |
| 23 ene 2024 | 52.60 | 53.00 | 52.30 | 52.50 | 52.50 | 8,284 |
| 22 ene 2024 | 52.60 | 52.60 | 52.10 | 52.10 | 52.10 | 9,464 |
| 19 ene 2024 | 51.40 | 52.70 | 51.40 | 52.30 | 52.30 | 12,201 |
| 18 ene 2024 | 50.80 | 51.20 | 50.40 | 50.90 | 50.90 | 7,940 |
| 17 ene 2024 | 51.50 | 51.60 | 50.90 | 51.10 | 51.10 | 5,182 |
| 16 ene 2024 | 51.30 | 52.00 | 51.10 | 51.80 | 51.80 | 6,837 |
| 15 ene 2024 | 51.80 | 51.80 | 51.10 | 51.30 | 51.30 | 9,747 |
| 12 ene 2024 | 51.90 | 52.20 | 51.40 | 51.70 | 51.70 | 10,151 |
| 11 ene 2024 | 52.20 | 52.90 | 51.50 | 51.50 | 51.50 | 10,046 |
| 10 ene 2024 | 52.30 | 52.50 | 51.90 | 51.90 | 51.90 | 3,901 |
| 09 ene 2024 | 52.40 | 52.40 | 51.90 | 52.00 | 52.00 | 5,372 |
| 08 ene 2024 | 52.10 | 52.30 | 51.70 | 52.10 | 52.10 | 10,613 |
| 05 ene 2024 | 52.50 | 52.60 | 51.90 | 52.10 | 52.10 | 5,303 |
| 04 ene 2024 | 52.30 | 52.90 | 52.00 | 52.70 | 52.70 | 8,032 |
| 03 ene 2024 | 53.00 | 53.50 | 52.20 | 52.20 | 52.20 | 6,688 |
| 02 ene 2024 | 54.00 | 54.00 | 52.90 | 53.30 | 53.30 | 6,979 |
| 29 dic 2023 | 53.90 | 53.90 | 52.90 | 53.70 | 53.70 | 8,371 |
| 28 dic 2023 | 53.50 | 53.50 | 52.90 | 53.40 | 53.40 | 3,304 |
| 27 dic 2023 | 52.90 | 53.70 | 52.50 | 53.40 | 53.40 | 17,098 |
| 22 dic 2023 | 52.50 | 52.60 | 51.90 | 52.40 | 52.40 | 13,700 |
| 21 dic 2023 | 52.90 | 53.30 | 52.10 | 52.30 | 52.30 | 11,390 |
| 20 dic 2023 | 52.50 | 53.70 | 52.50 | 53.10 | 53.10 | 10,537 |
| 19 dic 2023 | 52.50 | 53.10 | 52.00 | 52.80 | 52.80 | 28,461 |
| 18 dic 2023 | 51.20 | 52.70 | 51.20 | 52.70 | 52.70 | 15,139 |
| 15 dic 2023 | 52.50 | 52.80 | 52.00 | 52.10 | 52.10 | 15,410 |
| 14 dic 2023 | 51.90 | 53.00 | 51.90 | 52.10 | 52.10 | 9,518 |
| 14 dic 2023 | 0.9 Dividendo | |||||
| 13 dic 2023 | 53.00 | 53.00 | 52.00 | 52.20 | 51.30 | 9,633 |
| 12 dic 2023 | 52.80 | 53.10 | 52.30 | 52.60 | 51.69 | 8,603 |
| 11 dic 2023 | 52.70 | 53.40 | 52.70 | 53.00 | 52.09 | 8,515 |
| 08 dic 2023 | 52.50 | 53.10 | 52.30 | 52.70 | 51.79 | 9,428 |
| 07 dic 2023 | 52.30 | 52.50 | 51.60 | 52.20 | 51.30 | 3,788 |
| 06 dic 2023 | 53.50 | 53.60 | 52.10 | 52.50 | 51.59 | 10,374 |
| 05 dic 2023 | 52.50 | 53.00 | 52.00 | 52.70 | 51.79 | 8,212 |
| 04 dic 2023 | 52.00 | 53.20 | 52.00 | 52.70 | 51.79 | 11,086 |
| 01 dic 2023 | 51.40 | 51.70 | 50.60 | 51.70 | 50.81 | 10,218 |
| 30 nov 2023 | 51.40 | 51.40 | 50.70 | 50.90 | 50.02 | 5,955 |
| 29 nov 2023 | 51.00 | 52.00 | 51.00 | 51.40 | 50.51 | 8,189 |
| 28 nov 2023 | 51.00 | 51.40 | 50.50 | 51.30 | 50.42 | 9,037 |
| *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.