U.S. markets open in 3 hours 26 minutes
F S&P 500
5,566.00 +20.00 (+0.36%) F Dow Jones
39,583.00 +33.00 (+0.08%) F Nasdaq
20,128.50 +89.00 (+0.44%) E-mini Russell 2000 Index Futur
2,072.00 +11.90 (+0.58%) Petróleo
82.57 +0.83 (+1.02%) Oro
2,339.90 +3.30 (+0.14%)
Kering SA (PPX.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 340.10 | 340.10 | 340.10 | 340.10 | 340.10 | 3 |
| 27 jun 2024 | 332.05 | 339.25 | 332.05 | 339.25 | 339.25 | 3 |
| 26 jun 2024 | 326.85 | 326.85 | 326.85 | 326.85 | 326.85 | - |
| 25 jun 2024 | 322.90 | 322.90 | 322.90 | 322.90 | 322.90 | - |
| 24 jun 2024 | 319.65 | 319.65 | 319.65 | 319.65 | 319.65 | - |
| 21 jun 2024 | 315.75 | 315.75 | 315.75 | 315.75 | 315.75 | - |
| 20 jun 2024 | 308.30 | 308.30 | 308.30 | 308.30 | 308.30 | - |
| 19 jun 2024 | 308.65 | 308.65 | 308.65 | 308.65 | 308.65 | - |
| 18 jun 2024 | 307.65 | 313.00 | 307.65 | 312.65 | 312.65 | 11 |
| 17 jun 2024 | 303.85 | 303.85 | 303.85 | 303.85 | 303.85 | - |
| 14 jun 2024 | 314.05 | 314.05 | 314.05 | 314.05 | 314.05 | - |
| 13 jun 2024 | 318.10 | 318.10 | 318.10 | 318.10 | 318.10 | - |
| 12 jun 2024 | 320.70 | 320.70 | 320.70 | 320.70 | 320.70 | - |
| 11 jun 2024 | 328.30 | 328.30 | 328.30 | 328.30 | 328.30 | - |
| 10 jun 2024 | 326.25 | 326.25 | 326.25 | 326.25 | 326.25 | - |
| 07 jun 2024 | 324.75 | 324.75 | 324.75 | 324.75 | 324.75 | - |
| 06 jun 2024 | 323.85 | 323.85 | 323.85 | 323.85 | 323.85 | - |
| 05 jun 2024 | 324.30 | 325.95 | 323.50 | 325.95 | 325.95 | 2 |
| 04 jun 2024 | 323.05 | 323.05 | 323.05 | 323.05 | 323.05 | - |
| 03 jun 2024 | 318.05 | 323.40 | 318.05 | 323.40 | 323.40 | 40 |
| 31 may 2024 | 321.60 | 321.60 | 321.60 | 321.60 | 321.60 | - |
| 30 may 2024 | 322.65 | 322.65 | 322.65 | 322.65 | 322.65 | - |
| 29 may 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | - |
| 28 may 2024 | 331.65 | 331.65 | 331.65 | 331.65 | 331.65 | - |
| 27 may 2024 | 332.50 | 332.50 | 332.50 | 332.50 | 332.50 | - |
| 24 may 2024 | 330.05 | 330.05 | 330.05 | 330.05 | 330.05 | - |
| 23 may 2024 | 330.80 | 330.80 | 330.80 | 330.80 | 330.80 | - |
| 22 may 2024 | 333.55 | 333.55 | 333.55 | 333.55 | 333.55 | - |
| 21 may 2024 | 335.35 | 335.35 | 331.70 | 331.70 | 331.70 | 5 |
| 20 may 2024 | 332.80 | 332.80 | 332.80 | 332.80 | 332.80 | - |
| 17 may 2024 | 340.80 | 340.80 | 340.80 | 340.80 | 340.80 | - |
| 16 may 2024 | 336.40 | 336.40 | 336.40 | 336.40 | 336.40 | - |
| 15 may 2024 | 340.15 | 340.15 | 340.15 | 340.15 | 340.15 | - |
| 14 may 2024 | 333.25 | 333.25 | 333.25 | 333.25 | 333.25 | - |
| 13 may 2024 | 332.85 | 332.85 | 332.85 | 332.85 | 332.85 | - |
| 10 may 2024 | 334.45 | 334.45 | 334.45 | 334.45 | 334.45 | - |
| 09 may 2024 | 331.65 | 331.65 | 331.65 | 331.65 | 331.65 | - |
| 08 may 2024 | 330.25 | 330.25 | 330.25 | 330.25 | 330.25 | - |
| 07 may 2024 | 327.25 | 327.25 | 327.25 | 327.25 | 327.25 | - |
| 06 may 2024 | 328.90 | 328.90 | 328.90 | 328.90 | 328.90 | - |
| 03 may 2024 | 325.15 | 328.85 | 325.15 | 328.85 | 328.85 | 1 |
| 02 may 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| 02 may 2024 | 9.5 Dividendo | |||||
| 30 abr 2024 | 336.30 | 336.30 | 329.95 | 329.95 | 320.45 | 25 |
| 29 abr 2024 | 340.55 | 340.55 | 340.55 | 340.55 | 330.74 | - |
| 26 abr 2024 | 331.55 | 331.55 | 331.55 | 331.55 | 322.00 | - |
| 25 abr 2024 | 328.65 | 328.65 | 325.85 | 325.85 | 316.47 | 3 |
| 24 abr 2024 | 323.00 | 323.00 | 323.00 | 323.00 | 313.70 | - |
| 23 abr 2024 | 347.70 | 347.70 | 347.70 | 347.70 | 337.69 | - |
| 22 abr 2024 | 337.95 | 337.95 | 337.95 | 337.95 | 328.22 | 5 |
| 19 abr 2024 | 337.05 | 337.05 | 337.05 | 337.05 | 327.35 | - |
| 18 abr 2024 | 340.30 | 340.30 | 340.30 | 340.30 | 330.50 | - |
| 17 abr 2024 | 340.90 | 340.90 | 340.90 | 340.90 | 331.08 | - |
| 16 abr 2024 | 345.45 | 345.45 | 341.00 | 341.00 | 331.18 | 16 |
| 15 abr 2024 | 351.70 | 351.70 | 351.70 | 351.70 | 341.57 | - |
| 12 abr 2024 | 357.35 | 357.35 | 357.35 | 357.35 | 347.06 | - |
| 11 abr 2024 | 357.65 | 357.65 | 357.65 | 357.65 | 347.35 | - |
| 10 abr 2024 | 366.25 | 366.25 | 366.25 | 366.25 | 355.70 | - |
| 09 abr 2024 | 362.80 | 362.80 | 362.80 | 362.80 | 352.35 | - |
| 08 abr 2024 | 365.15 | 365.25 | 364.75 | 364.75 | 354.25 | 3 |
| 05 abr 2024 | 365.25 | 365.25 | 365.25 | 365.25 | 354.73 | - |
| 04 abr 2024 | 366.50 | 366.50 | 366.50 | 366.50 | 355.95 | - |
| 03 abr 2024 | 364.55 | 364.55 | 364.55 | 364.55 | 354.05 | - |
| 02 abr 2024 | 367.85 | 367.85 | 367.85 | 367.85 | 357.26 | - |
| 28 mar 2024 | 368.50 | 368.50 | 368.50 | 368.50 | 357.89 | - |
| 27 mar 2024 | 363.95 | 363.95 | 363.95 | 363.95 | 353.47 | - |
| 26 mar 2024 | 353.30 | 363.60 | 353.30 | 363.60 | 353.13 | 4 |
| 25 mar 2024 | 361.05 | 361.05 | 353.60 | 354.55 | 344.34 | 28 |
| 22 mar 2024 | 369.35 | 369.80 | 369.35 | 369.80 | 359.15 | 50 |
| 21 mar 2024 | 379.00 | 379.00 | 379.00 | 379.00 | 368.09 | - |
| 20 mar 2024 | 381.60 | 381.60 | 369.85 | 381.20 | 370.22 | 18 |
| 19 mar 2024 | 422.90 | 422.90 | 422.90 | 422.90 | 410.72 | - |
| 18 mar 2024 | 423.10 | 423.10 | 423.10 | 423.10 | 410.92 | - |
| 15 mar 2024 | 424.20 | 424.20 | 424.20 | 424.20 | 411.99 | - |
| 14 mar 2024 | 424.30 | 438.05 | 424.30 | 438.05 | 425.44 | 6 |
| 13 mar 2024 | 426.05 | 426.05 | 426.05 | 426.05 | 413.78 | - |
| 12 mar 2024 | 421.10 | 421.10 | 421.10 | 421.10 | 408.98 | - |
| 11 mar 2024 | 414.85 | 414.85 | 414.85 | 414.85 | 402.91 | - |
| 08 mar 2024 | 412.70 | 412.70 | 412.70 | 412.70 | 400.82 | - |
| 07 mar 2024 | 411.55 | 411.55 | 411.55 | 411.55 | 399.70 | - |
| 06 mar 2024 | 410.15 | 410.15 | 410.15 | 410.15 | 398.34 | - |
| 05 mar 2024 | 413.15 | 413.15 | 413.15 | 413.15 | 401.25 | - |
| 04 mar 2024 | 424.35 | 424.35 | 424.35 | 424.35 | 412.13 | - |
| 01 mar 2024 | 427.40 | 427.40 | 427.40 | 427.40 | 415.09 | - |
| 29 feb 2024 | 426.85 | 426.85 | 426.85 | 426.85 | 414.56 | - |
| 28 feb 2024 | 434.15 | 434.15 | 434.15 | 434.15 | 421.65 | - |
| 27 feb 2024 | 426.90 | 426.90 | 426.90 | 426.90 | 414.61 | - |
| 26 feb 2024 | 425.25 | 425.25 | 423.00 | 423.00 | 410.82 | 23 |
| 23 feb 2024 | 437.25 | 437.25 | 437.25 | 437.25 | 424.66 | - |
| 22 feb 2024 | 430.15 | 430.15 | 430.15 | 430.15 | 417.77 | - |
| 21 feb 2024 | 429.25 | 429.25 | 429.25 | 429.25 | 416.89 | - |
| 20 feb 2024 | 425.95 | 425.95 | 425.95 | 425.95 | 413.69 | - |
| 19 feb 2024 | 426.85 | 426.85 | 426.85 | 426.85 | 414.56 | - |
| 16 feb 2024 | 426.50 | 426.50 | 426.50 | 426.50 | 414.22 | - |
| 15 feb 2024 | 419.45 | 419.45 | 419.45 | 419.45 | 407.37 | - |
| 14 feb 2024 | 408.65 | 408.65 | 408.65 | 408.65 | 396.88 | - |
| 13 feb 2024 | 410.55 | 410.55 | 410.55 | 410.55 | 398.73 | - |
| 12 feb 2024 | 414.85 | 417.90 | 414.85 | 417.90 | 405.87 | 10 |
| 09 feb 2024 | 409.35 | 409.35 | 409.35 | 409.35 | 397.56 | - |
| 08 feb 2024 | 396.00 | 396.00 | 396.00 | 396.00 | 384.60 | - |
| *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.