Kering SA (PPRUF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:46PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 366.31 | 367.00 | 358.47 | 364.80 | 364.80 | 900 |
| 16 may 2024 | 373.27 | 377.09 | 364.58 | 367.74 | 367.74 | 1,300 |
| 15 may 2024 | 358.59 | 371.50 | 358.59 | 364.26 | 364.26 | 500 |
| 14 may 2024 | 364.66 | 375.32 | 364.66 | 366.81 | 366.81 | 300 |
| 13 may 2024 | 355.83 | 361.70 | 355.83 | 356.58 | 356.58 | 1,600 |
| 10 may 2024 | 362.06 | 362.06 | 354.99 | 354.99 | 354.99 | 500 |
| 09 may 2024 | 360.96 | 363.00 | 353.82 | 355.13 | 355.13 | 300 |
| 08 may 2024 | 361.62 | 361.62 | 353.60 | 353.60 | 353.60 | 3,800 |
| 07 may 2024 | 354.28 | 361.11 | 344.03 | 344.03 | 344.03 | 500 |
| 06 may 2024 | 365.75 | 365.75 | 351.33 | 352.68 | 352.68 | 4,700 |
| 03 may 2024 | 353.60 | 360.94 | 348.00 | 357.80 | 357.80 | 400 |
| 02 may 2024 | 353.35 | 359.04 | 344.12 | 344.21 | 344.21 | 600 |
| 02 may 2024 | 10.182 Dividendo | |||||
| 01 may 2024 | 333.52 | 360.36 | 333.52 | 350.45 | 340.27 | 500 |
| 30 abr 2024 | 362.97 | 362.97 | 352.68 | 352.69 | 342.44 | 400 |
| 29 abr 2024 | 365.00 | 365.00 | 359.01 | 361.00 | 350.51 | 700 |
| 26 abr 2024 | 371.59 | 378.57 | 355.00 | 363.67 | 353.10 | 500 |
| 25 abr 2024 | 350.00 | 361.71 | 343.44 | 352.93 | 342.68 | 1,500 |
| 24 abr 2024 | 352.49 | 356.51 | 343.06 | 345.01 | 334.99 | 1,600 |
| 23 abr 2024 | 383.88 | 386.69 | 340.00 | 340.00 | 330.12 | 1,500 |
| 22 abr 2024 | 366.64 | 380.79 | 364.03 | 364.27 | 353.69 | 900 |
| 19 abr 2024 | 355.55 | 369.96 | 355.30 | 358.45 | 348.04 | 300 |
| 18 abr 2024 | 353.17 | 369.32 | 353.17 | 358.55 | 348.13 | 1,500 |
| 17 abr 2024 | 358.71 | 370.01 | 358.40 | 361.90 | 351.39 | 4,300 |
| 16 abr 2024 | 370.63 | 376.76 | 359.17 | 359.32 | 348.88 | 500 |
| 15 abr 2024 | 374.17 | 386.01 | 368.87 | 368.87 | 358.15 | 600 |
| 12 abr 2024 | 375.00 | 377.74 | 370.02 | 372.31 | 361.49 | 3,100 |
| 11 abr 2024 | 385.00 | 387.00 | 378.06 | 386.82 | 375.58 | 400 |
| 10 abr 2024 | 390.00 | 392.10 | 382.89 | 384.50 | 373.33 | 300 |
| 09 abr 2024 | 395.25 | 399.60 | 392.35 | 395.22 | 383.74 | 500 |
| 08 abr 2024 | 390.03 | 405.00 | 390.03 | 396.20 | 384.69 | 300 |
| 05 abr 2024 | 395.00 | 403.84 | 394.35 | 394.47 | 383.01 | 200 |
| 04 abr 2024 | 399.24 | 403.30 | 396.80 | 396.80 | 385.27 | 400 |
| 03 abr 2024 | 403.28 | 406.33 | 394.69 | 397.82 | 386.26 | 400 |
| 02 abr 2024 | 392.68 | 398.50 | 392.68 | 393.38 | 381.95 | 500 |
| 01 abr 2024 | 389.52 | 410.70 | 389.52 | 392.68 | 381.27 | 400 |
| 28 mar 2024 | 398.29 | 400.07 | 395.80 | 400.07 | 388.45 | 300 |
| 27 mar 2024 | 391.50 | 401.40 | 388.86 | 396.60 | 385.08 | 500 |
| 26 mar 2024 | 401.63 | 401.63 | 391.00 | 396.00 | 384.49 | 800 |
| 25 mar 2024 | 395.92 | 395.92 | 382.00 | 387.20 | 375.95 | 500 |
| 22 mar 2024 | 400.34 | 400.34 | 385.41 | 387.16 | 375.91 | 400 |
| 21 mar 2024 | 413.67 | 413.67 | 399.12 | 403.10 | 391.39 | 500 |
| 20 mar 2024 | 405.24 | 417.00 | 399.50 | 417.00 | 404.88 | 4,300 |
| 19 mar 2024 | 469.58 | 470.05 | 412.62 | 447.99 | 434.97 | 1,200 |
| 18 mar 2024 | 458.54 | 470.70 | 451.42 | 470.70 | 457.02 | 200 |
| 15 mar 2024 | 473.50 | 474.81 | 449.81 | 460.80 | 447.41 | 100 |
| 14 mar 2024 | 479.43 | 479.43 | 459.25 | 468.20 | 454.60 | 300 |
| 13 mar 2024 | 470.11 | 470.11 | 457.68 | 460.95 | 447.56 | 100 |
| 12 mar 2024 | 466.22 | 467.80 | 457.03 | 458.02 | 444.71 | 500 |
| 11 mar 2024 | 464.37 | 464.37 | 453.07 | 454.70 | 441.49 | 600 |
| 08 mar 2024 | 455.19 | 458.90 | 451.25 | 451.25 | 438.14 | 800 |
| 07 mar 2024 | 445.40 | 453.90 | 445.00 | 447.60 | 434.60 | 400 |
| 06 mar 2024 | 447.80 | 453.30 | 445.00 | 452.50 | 439.35 | 200 |
| 05 mar 2024 | 456.00 | 456.00 | 441.20 | 441.20 | 428.38 | 100 |
| 04 mar 2024 | 460.00 | 461.24 | 450.90 | 451.60 | 438.48 | 400 |
| 01 mar 2024 | 464.91 | 464.91 | 453.10 | 462.75 | 449.31 | 200 |
| 29 feb 2024 | 459.00 | 462.80 | 454.00 | 454.00 | 440.81 | 200 |
| 28 feb 2024 | 470.00 | 470.00 | 456.57 | 459.20 | 445.86 | 300 |
| 27 feb 2024 | 464.85 | 475.33 | 462.00 | 474.93 | 461.13 | 200 |
| 26 feb 2024 | 467.94 | 468.90 | 454.00 | 458.10 | 444.79 | 1,400 |
| 23 feb 2024 | 470.58 | 470.58 | 452.00 | 455.60 | 442.36 | 1,300 |
| 22 feb 2024 | 476.37 | 480.99 | 465.20 | 466.20 | 452.66 | 500 |
| 21 feb 2024 | 468.03 | 470.84 | 460.63 | 464.71 | 451.21 | 11,700 |
| 20 feb 2024 | 455.37 | 472.00 | 455.37 | 458.62 | 445.30 | 1,000 |
| 16 feb 2024 | 458.40 | 466.95 | 456.75 | 458.05 | 444.74 | 300 |
| 15 feb 2024 | 462.33 | 462.33 | 456.96 | 459.24 | 445.90 | 200 |
| 14 feb 2024 | 450.36 | 450.36 | 439.80 | 440.00 | 427.22 | 2,100 |
| 13 feb 2024 | 441.45 | 448.50 | 435.00 | 445.93 | 432.97 | 300 |
| 12 feb 2024 | 451.67 | 451.67 | 436.64 | 441.60 | 428.77 | 300 |
| 09 feb 2024 | 441.53 | 450.90 | 439.60 | 449.00 | 435.95 | 500 |
| 08 feb 2024 | 439.80 | 447.34 | 437.00 | 447.00 | 434.01 | 500 |
| 07 feb 2024 | 419.51 | 426.70 | 416.30 | 416.80 | 404.69 | 400 |
| 06 feb 2024 | 419.83 | 427.22 | 412.92 | 421.52 | 409.27 | 400 |
| 05 feb 2024 | 418.49 | 418.49 | 407.62 | 417.52 | 405.39 | 500 |
| 02 feb 2024 | 406.80 | 413.40 | 406.00 | 407.00 | 395.18 | 300 |
| 01 feb 2024 | 415.44 | 415.80 | 405.14 | 408.10 | 396.24 | 300 |
| 31 ene 2024 | 410.21 | 424.00 | 410.21 | 412.80 | 400.81 | 600 |
| 30 ene 2024 | 412.83 | 427.00 | 412.73 | 415.56 | 403.49 | 400 |
| 29 ene 2024 | 418.80 | 422.00 | 410.00 | 413.00 | 401.00 | 1,100 |
| 26 ene 2024 | 423.54 | 423.54 | 412.97 | 414.97 | 402.91 | 1,200 |
| 25 ene 2024 | 391.20 | 399.00 | 382.50 | 386.55 | 375.32 | 500 |
| 24 ene 2024 | 407.00 | 407.00 | 391.70 | 391.70 | 380.32 | 300 |
| 23 ene 2024 | 393.33 | 397.34 | 385.68 | 397.34 | 385.80 | 300 |
| 22 ene 2024 | 389.00 | 390.80 | 382.00 | 382.60 | 371.48 | 1,800 |
| 19 ene 2024 | 383.80 | 385.84 | 375.45 | 381.60 | 370.51 | 900 |
| 18 ene 2024 | 382.09 | 392.35 | 382.09 | 383.83 | 372.68 | 2,100 |
| 17 ene 2024 | 381.00 | 381.40 | 371.52 | 378.62 | 367.62 | 400 |
| 16 ene 2024 | 395.50 | 396.20 | 385.13 | 392.25 | 380.85 | 3,600 |
| 16 ene 2024 | 4.93 Dividendo | |||||
| 15 ene 2024 | 4.93 Dividendo | |||||
| 12 ene 2024 | 400.28 | 405.00 | 393.55 | 401.77 | 380.58 | 1,700 |
| 11 ene 2024 | 416.23 | 416.23 | 406.00 | 411.50 | 389.80 | 1,100 |
| 10 ene 2024 | 413.48 | 420.38 | 413.48 | 419.69 | 397.56 | 100 |
| 09 ene 2024 | 417.30 | 426.94 | 415.40 | 420.75 | 398.56 | 100 |
| 08 ene 2024 | 410.47 | 428.20 | 410.47 | 428.20 | 405.62 | 2,900 |
| 05 ene 2024 | 414.54 | 421.89 | 409.10 | 410.20 | 388.57 | 2,700 |
| 04 ene 2024 | 419.43 | 421.80 | 413.70 | 421.80 | 399.56 | 1,100 |
| 03 ene 2024 | 415.00 | 422.50 | 411.00 | 416.60 | 394.63 | 500 |
| 02 ene 2024 | 435.50 | 438.00 | 424.75 | 427.80 | 405.24 | 2,600 |
| 29 dic 2023 | 438.89 | 446.67 | 438.13 | 440.53 | 417.30 | 1,500 |
| *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.