Kering SA (PPX.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:20AM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 315.65 | 315.65 | 315.65 | 315.65 | 315.65 | - |
| 20 jun 2024 | 308.00 | 314.20 | 308.00 | 314.20 | 314.20 | 35 |
| 19 jun 2024 | 309.00 | 309.00 | 302.50 | 307.00 | 307.00 | 408 |
| 18 jun 2024 | 307.25 | 315.25 | 307.25 | 315.25 | 315.25 | 50 |
| 17 jun 2024 | 301.50 | 306.50 | 301.00 | 301.70 | 301.70 | 285 |
| 14 jun 2024 | 315.80 | 315.80 | 299.90 | 304.35 | 304.35 | 234 |
| 13 jun 2024 | 317.40 | 317.40 | 312.80 | 312.85 | 312.85 | 359 |
| 12 jun 2024 | 318.95 | 318.95 | 317.55 | 317.55 | 317.55 | 36 |
| 11 jun 2024 | 328.10 | 328.10 | 320.00 | 320.00 | 320.00 | 19 |
| 10 jun 2024 | 325.20 | 328.65 | 324.15 | 328.65 | 328.65 | 26 |
| 07 jun 2024 | 325.50 | 328.35 | 325.50 | 328.35 | 328.35 | 112 |
| 06 jun 2024 | 324.00 | 331.80 | 324.00 | 331.50 | 331.50 | 136 |
| 05 jun 2024 | 324.00 | 326.15 | 321.30 | 325.65 | 325.65 | 28 |
| 04 jun 2024 | 322.15 | 322.15 | 321.45 | 321.45 | 321.45 | 15 |
| 03 jun 2024 | 318.50 | 323.55 | 318.50 | 322.55 | 322.55 | 118 |
| 31 may 2024 | 321.65 | 321.65 | 310.00 | 316.05 | 316.05 | 456 |
| 30 may 2024 | 323.00 | 323.05 | 321.00 | 321.00 | 321.00 | 38 |
| 29 may 2024 | 329.40 | 329.40 | 323.20 | 326.30 | 326.30 | 53 |
| 28 may 2024 | 331.50 | 332.05 | 331.50 | 332.05 | 332.05 | 40 |
| 27 may 2024 | 332.60 | 335.00 | 332.60 | 333.90 | 333.90 | 75 |
| 24 may 2024 | 329.80 | 334.00 | 329.80 | 331.00 | 331.00 | 86 |
| 23 may 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| 22 may 2024 | 333.75 | 333.75 | 330.00 | 331.65 | 331.65 | 12 |
| 21 may 2024 | 335.45 | 335.45 | 332.05 | 332.05 | 332.05 | 14 |
| 20 may 2024 | 332.65 | 335.80 | 331.85 | 335.80 | 335.80 | 6 |
| 17 may 2024 | 340.65 | 340.65 | 330.80 | 332.35 | 332.35 | 93 |
| 16 may 2024 | 336.50 | 338.90 | 336.50 | 338.85 | 338.85 | 35 |
| 15 may 2024 | 340.20 | 340.20 | 333.10 | 333.10 | 333.10 | 43 |
| 14 may 2024 | 333.20 | 341.70 | 333.20 | 341.70 | 341.70 | 9 |
| 13 may 2024 | 332.60 | 332.70 | 330.65 | 332.70 | 332.70 | 36 |
| 10 may 2024 | 334.45 | 334.45 | 332.55 | 332.80 | 332.80 | 40 |
| 09 may 2024 | 335.00 | 335.00 | 333.00 | 333.00 | 333.00 | 22 |
| 08 may 2024 | 330.25 | 333.45 | 329.05 | 333.45 | 333.45 | 159 |
| 07 may 2024 | 327.65 | 329.90 | 327.65 | 329.90 | 329.90 | 164 |
| 06 may 2024 | 325.00 | 331.80 | 325.00 | 328.90 | 328.90 | 150 |
| 03 may 2024 | 325.60 | 331.05 | 325.60 | 330.60 | 330.60 | 70 |
| 02 may 2024 | 320.90 | 321.95 | 320.90 | 321.95 | 321.95 | 88 |
| 02 may 2024 | 9.5 Dividendo | |||||
| 30 abr 2024 | 338.00 | 338.00 | 329.20 | 330.05 | 320.55 | 248 |
| 29 abr 2024 | 339.90 | 339.90 | 339.50 | 339.50 | 329.73 | 14 |
| 26 abr 2024 | 330.00 | 339.30 | 330.00 | 339.00 | 329.24 | 241 |
| 25 abr 2024 | 325.00 | 327.55 | 325.00 | 326.60 | 317.20 | 99 |
| 24 abr 2024 | 322.00 | 327.45 | 318.75 | 327.45 | 318.02 | 1,884 |
| 23 abr 2024 | 347.70 | 351.15 | 320.00 | 320.00 | 310.79 | 382 |
| 22 abr 2024 | 338.00 | 350.10 | 338.00 | 348.65 | 338.61 | 1,449 |
| 19 abr 2024 | 338.05 | 338.05 | 336.10 | 336.10 | 326.43 | 1 |
| 18 abr 2024 | 341.15 | 341.15 | 339.00 | 340.20 | 330.41 | 50 |
| 17 abr 2024 | 339.00 | 341.25 | 339.00 | 340.80 | 330.99 | 25 |
| 16 abr 2024 | 345.10 | 345.25 | 339.10 | 342.25 | 332.40 | 118 |
| 15 abr 2024 | 350.00 | 352.90 | 348.00 | 348.00 | 337.98 | 185 |
| 12 abr 2024 | 357.40 | 357.40 | 349.60 | 350.00 | 339.93 | 201 |
| 11 abr 2024 | 357.10 | 357.95 | 354.30 | 355.30 | 345.07 | 42 |
| 10 abr 2024 | 365.00 | 367.15 | 354.95 | 357.75 | 347.45 | 221 |
| 09 abr 2024 | 363.40 | 366.10 | 363.40 | 364.00 | 353.52 | 110 |
| 08 abr 2024 | 364.60 | 365.50 | 361.90 | 365.50 | 354.98 | 227 |
| 05 abr 2024 | 365.05 | 365.05 | 363.20 | 363.85 | 353.38 | 66 |
| 04 abr 2024 | 366.55 | 368.95 | 366.55 | 368.95 | 358.33 | 58 |
| 03 abr 2024 | 365.60 | 367.80 | 365.60 | 367.80 | 357.21 | 14 |
| 02 abr 2024 | 368.45 | 368.45 | 363.65 | 365.20 | 354.69 | 196 |
| 28 mar 2024 | 368.35 | 371.95 | 365.70 | 365.70 | 355.17 | 51 |
| 27 mar 2024 | 363.85 | 363.85 | 358.95 | 359.35 | 349.01 | 24 |
| 26 mar 2024 | 354.00 | 365.10 | 350.00 | 364.60 | 354.11 | 694 |
| 25 mar 2024 | 361.75 | 361.75 | 355.90 | 355.90 | 345.66 | 523 |
| 22 mar 2024 | 370.65 | 370.65 | 359.90 | 360.00 | 349.64 | 1,620 |
| 21 mar 2024 | 378.00 | 378.00 | 368.25 | 369.60 | 358.96 | 1,624 |
| 20 mar 2024 | 379.00 | 383.00 | 363.25 | 383.00 | 371.98 | 967 |
| 19 mar 2024 | 423.55 | 423.55 | 391.05 | 391.05 | 379.79 | 5 |
| 18 mar 2024 | 427.35 | 427.35 | 420.70 | 420.70 | 408.59 | 6 |
| 15 mar 2024 | 424.65 | 424.65 | 422.75 | 424.50 | 412.28 | 30 |
| 14 mar 2024 | 424.20 | 437.85 | 424.20 | 428.50 | 416.17 | 392 |
| 13 mar 2024 | 426.65 | 426.95 | 425.30 | 426.15 | 413.88 | 44 |
| 12 mar 2024 | 420.80 | 421.85 | 419.20 | 421.85 | 409.71 | 12 |
| 11 mar 2024 | 415.05 | 420.00 | 415.05 | 419.50 | 407.43 | 30 |
| 08 mar 2024 | 412.60 | 412.60 | 412.60 | 412.60 | 400.72 | - |
| 07 mar 2024 | 410.00 | 412.50 | 406.80 | 412.50 | 400.63 | 55 |
| 06 mar 2024 | 409.95 | 413.70 | 409.95 | 412.60 | 400.72 | 110 |
| 05 mar 2024 | 414.85 | 414.85 | 409.00 | 411.00 | 399.17 | 27 |
| 04 mar 2024 | 425.40 | 425.45 | 414.55 | 414.55 | 402.62 | 125 |
| 01 mar 2024 | 427.00 | 427.00 | 424.50 | 424.80 | 412.57 | 25 |
| 29 feb 2024 | 426.20 | 426.20 | 426.00 | 426.00 | 413.74 | 18 |
| 28 feb 2024 | 433.80 | 433.80 | 433.80 | 433.80 | 421.31 | - |
| 27 feb 2024 | 427.60 | 433.80 | 427.60 | 433.05 | 420.59 | 122 |
| 26 feb 2024 | 425.80 | 428.00 | 422.45 | 428.00 | 415.68 | 92 |
| 23 feb 2024 | 438.65 | 438.65 | 425.35 | 427.10 | 414.81 | 137 |
| 22 feb 2024 | 431.70 | 436.00 | 431.70 | 436.00 | 423.45 | 71 |
| 21 feb 2024 | 428.35 | 431.00 | 428.35 | 431.00 | 418.59 | 136 |
| 20 feb 2024 | 425.35 | 426.35 | 425.35 | 426.35 | 414.08 | 49 |
| 19 feb 2024 | 427.25 | 427.95 | 424.45 | 427.95 | 415.63 | 54 |
| 16 feb 2024 | 425.55 | 434.50 | 425.55 | 429.40 | 417.04 | 160 |
| 15 feb 2024 | 418.35 | 426.50 | 418.35 | 426.00 | 413.74 | 138 |
| 14 feb 2024 | 408.00 | 416.85 | 408.00 | 416.00 | 404.03 | 111 |
| 13 feb 2024 | 410.45 | 412.35 | 410.45 | 412.35 | 400.48 | 3 |
| 12 feb 2024 | 414.90 | 418.05 | 411.05 | 411.05 | 399.22 | 95 |
| 09 feb 2024 | 410.50 | 415.00 | 410.50 | 415.00 | 403.05 | 85 |
| 08 feb 2024 | 392.00 | 414.60 | 387.10 | 405.00 | 393.34 | 511 |
| 07 feb 2024 | 394.00 | 394.00 | 391.00 | 393.00 | 381.69 | 259 |
| 06 feb 2024 | 385.90 | 387.85 | 383.00 | 387.35 | 376.20 | 15 |
| 05 feb 2024 | 377.10 | 384.55 | 377.10 | 384.45 | 373.38 | 76 |
| 02 feb 2024 | 380.60 | 380.60 | 380.60 | 380.60 | 369.65 | - |
| 01 feb 2024 | 381.75 | 382.45 | 378.75 | 380.30 | 369.35 | 272 |
| *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.