U.S. markets close in 6 hours 28 minutes

Klépierre SA (LI.PA)

Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
25.38+0.06 (+0.24%)
A partir del 03:16PM CEST. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 202425.2425.4225.2425.3825.3873,594
20 may 202425.4625.5025.3225.3225.32352,086
17 may 202425.5025.5625.3025.4625.46434,789
16 may 202425.5825.6425.3625.6425.64428,451
15 may 202425.4025.7025.4025.6225.62551,013
14 may 202425.4025.6025.3025.3225.32397,101
13 may 202425.4225.5625.3425.4225.42337,626
10 may 202425.2425.5825.2425.4425.44458,355
09 may 202425.2425.4625.1825.2425.24445,325
08 may 202425.4425.5425.1825.2825.28444,623
07 may 202425.1825.5025.1825.4025.40600,406
06 may 202425.4225.4824.9625.0625.06812,486
03 may 202425.5425.9025.3825.4225.42820,971
02 may 202425.1225.5025.1225.4225.42588,587
30 abr 202425.1625.3625.1025.2625.26783,384
29 abr 202425.0425.3425.0425.1425.14508,587
26 abr 202424.9625.1624.9025.0225.02621,641
25 abr 202424.9625.2424.7024.8424.84632,827
24 abr 202425.0225.0624.8424.9824.98475,776
23 abr 202424.9425.1024.9424.9824.98643,472
22 abr 202424.7624.9624.7024.8424.84628,982
19 abr 202424.3224.6224.2424.6024.60504,224
18 abr 202424.0824.4624.0624.3624.36736,729
17 abr 202423.9424.4223.9424.0424.04680,263
16 abr 202423.8623.9223.6223.9223.921,351,049
15 abr 202424.1024.2623.9224.0224.02677,865
12 abr 202423.9623.9823.7223.8223.82341,235
11 abr 202423.5823.9023.5023.7623.76604,647
10 abr 202423.9224.1223.5623.6823.68585,364
09 abr 202423.5223.9423.5023.8223.82695,404
08 abr 202423.5023.7023.4223.6023.60459,253
05 abr 202423.3823.4823.2423.4823.48590,436
04 abr 202423.3623.6823.2823.5823.58588,409
03 abr 202423.6823.7623.2823.3223.32730,421
02 abr 202423.9624.0823.6623.7223.72730,377
28 mar 202424.0024.0523.8524.0024.00599,427
27 mar 202423.8223.9423.6823.9223.92492,217
26 mar 202423.7423.8923.5523.8023.80645,121
25 mar 202423.4423.7423.4223.7423.74535,149
22 mar 202423.4523.7223.4323.5023.50467,678
22 mar 20240.9 Dividendo
21 mar 202424.3124.4224.1924.2223.32805,683
20 mar 202423.8324.0823.8324.0223.13354,040
19 mar 202423.8723.9823.7923.8822.99502,644
18 mar 202423.6523.8923.6023.8322.94446,763
15 mar 202423.8223.8823.6323.6422.761,077,287
14 mar 202423.9824.1223.7123.7922.91739,047
13 mar 202424.0224.1923.8823.9323.04515,317
12 mar 202424.0224.3023.9423.9423.05477,344
11 mar 202423.6823.9923.6623.9923.10703,586
08 mar 202423.5523.9023.3623.7422.86401,140
07 mar 202423.4523.9023.3823.4722.60623,840
06 mar 202423.4323.8723.4323.5322.66624,446
05 mar 202423.4323.5023.2923.4622.59553,884
04 mar 202423.5523.6323.2823.4522.58493,312
01 mar 202423.5423.6723.2923.4822.61607,599
29 feb 202423.5823.8623.4823.4822.611,454,972
28 feb 202424.1224.1723.3223.5622.681,020,395
27 feb 202424.0124.3824.0124.1423.24525,001
26 feb 202424.0224.2624.0024.0523.16570,912
23 feb 202423.9224.1023.8924.0223.13419,450
22 feb 202423.9024.1423.7423.9323.04770,689
21 feb 202423.7024.0923.7023.9023.01683,772
20 feb 202423.6823.7023.4823.7022.82411,062
19 feb 202423.6423.8923.5423.7822.90510,545
16 feb 202423.4423.8223.2423.6822.80849,140
15 feb 202423.0623.5122.7823.3622.491,323,391
14 feb 202423.0723.0922.6922.6921.85944,531
13 feb 202423.4423.5222.8923.0722.21716,757
12 feb 202423.3823.6323.3823.4322.56634,075
09 feb 202423.4023.5223.0923.2722.41770,763
08 feb 202423.6223.7423.4123.4122.54668,644
07 feb 202423.7323.8223.5223.5722.69604,309
06 feb 202423.7123.8523.6223.7522.87774,631
05 feb 202423.5223.8123.5223.6122.73382,889
02 feb 202423.7923.9323.5023.5422.67484,132
01 feb 202423.9023.9223.5223.6822.801,021,080
31 ene 202424.1424.1824.0524.0923.19485,201
30 ene 202424.0724.2723.8624.0323.14652,946
29 ene 202423.8623.8623.6023.8022.92454,680
26 ene 202423.7023.9423.4923.8222.93683,717
25 ene 202423.4523.6723.3923.6422.76492,346
24 ene 202423.5523.6923.4823.5422.67724,485
23 ene 202423.7023.7023.3123.3722.50619,475
22 ene 202423.7023.9723.5823.6622.78653,797
19 ene 202423.8223.8923.4823.6722.79635,267
18 ene 202423.8523.8823.5523.7122.83537,382
17 ene 202424.0024.0123.5723.8222.93950,897
16 ene 202424.2024.3824.0724.2023.30407,736
15 ene 202424.3924.4624.2524.2723.37325,153
12 ene 202424.6124.8223.9924.1623.26933,687
11 ene 202424.6624.7624.4824.4823.57687,199
10 ene 202424.7024.9024.5324.5323.62535,666
09 ene 202424.8724.9024.6524.7623.84472,656
08 ene 202424.6824.8524.3124.8523.93437,376
05 ene 202424.6424.7724.4224.7723.85427,659
04 ene 202424.6124.9124.5524.7223.80446,356
03 ene 202424.7624.8924.5024.6623.74664,073
02 ene 202424.7424.9624.7024.7623.84370,740
29 dic 202324.7924.9024.6824.6823.76329,439
*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...