Kyowa Kirin Co Ltd (KY4.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:25PM CEST
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 03 oct 2024 | 15.30 | 16.00 | 15.30 | 16.00 | 16.00 | - |
| 02 oct 2024 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | - |
| 01 oct 2024 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | - |
| 30 sept 2024 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | - |
| 27 sept 2024 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | - |
| 26 sept 2024 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | - |
| 25 sept 2024 | 16.60 | 16.60 | 16.40 | 16.40 | 16.40 | - |
| 24 sept 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 23 sept 2024 | 20.00 | 20.00 | 19.60 | 19.60 | 19.60 | - |
| 20 sept 2024 | 20.00 | 20.00 | 19.60 | 19.60 | 19.60 | - |
| 19 sept 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 18 sept 2024 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | - |
| 17 sept 2024 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | - |
| 16 sept 2024 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | - |
| 13 sept 2024 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | - |
| 12 sept 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 11 sept 2024 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | - |
| 10 sept 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 09 sept 2024 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | - |
| 06 sept 2024 | 20.00 | 20.00 | 19.30 | 19.30 | 19.30 | - |
| 05 sept 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 04 sept 2024 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | - |
| 03 sept 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 02 sept 2024 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | - |
| 30 ago 2024 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | - |
| 29 ago 2024 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | - |
| 28 ago 2024 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | - |
| 27 ago 2024 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | - |
| 26 ago 2024 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | - |
| 23 ago 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 22 ago 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 21 ago 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 20 ago 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 19 ago 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 16 ago 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 15 ago 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 14 ago 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 13 ago 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 12 ago 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 09 ago 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 08 ago 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 07 ago 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 06 ago 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 05 ago 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 02 ago 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 01 ago 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 31 jul 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 30 jul 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 29 jul 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 26 jul 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 25 jul 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 24 jul 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 23 jul 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 22 jul 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 19 jul 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 18 jul 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 17 jul 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 16 jul 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 15 jul 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 12 jul 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 11 jul 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 10 jul 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 09 jul 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 08 jul 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 05 jul 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 04 jul 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 03 jul 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 02 jul 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 01 jul 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 28 jun 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 27 jun 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 27 jun 2024 | 29 Dividendo | |||||
| 26 jun 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -13.20 | - |
| 25 jun 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -13.12 | - |
| 24 jun 2024 | 15.50 | 15.50 | 15.50 | 15.50 | -12.95 | - |
| 21 jun 2024 | 15.50 | 15.50 | 15.50 | 15.50 | -12.95 | - |
| 20 jun 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -13.03 | - |
| 19 jun 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -12.87 | - |
| 18 jun 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -12.78 | - |
| 17 jun 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -13.20 | - |
| 14 jun 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -13.28 | - |
| 13 jun 2024 | 15.50 | 15.50 | 15.50 | 15.50 | -12.95 | - |
| 12 jun 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -13.12 | - |
| 11 jun 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -13.20 | - |
| 10 jun 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -13.20 | - |
| 07 jun 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -13.12 | - |
| 06 jun 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -13.03 | - |
| 05 jun 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -13.12 | - |
| 04 jun 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -13.03 | - |
| 03 jun 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -12.87 | - |
| 31 may 2024 | 15.20 | 15.20 | 15.20 | 15.20 | -12.70 | - |
| 30 may 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -12.53 | - |
| 29 may 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -12.28 | - |
| 28 may 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -12.36 | - |
| 27 may 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -12.36 | - |
| 24 may 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -12.36 | - |
| 23 may 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -12.53 | - |
| 22 may 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -12.36 | - |
| 21 may 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -12.53 | - |
| *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.