Italia markets closed

Keyera Corp (K2Y.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
24,80-0,63 (-2,48%)
Alla chiusura: 08:22PM CEST
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202425,1325,3024,8024,8024,80-
13 giu 202425,3825,4325,1325,4325,43-
13 giu 20240.5 Dividendo
12 giu 202425,3425,5425,3425,4624,96-
11 giu 202424,7725,0424,7725,0424,55-
10 giu 202424,7924,8724,6224,8724,38-
07 giu 202424,6924,7124,4424,6324,15-
06 giu 202423,6624,5623,6624,5624,08-
05 giu 202424,0924,3124,0824,2523,77-
04 giu 202424,0424,0523,8224,0323,56-
03 giu 202424,3424,4024,1524,2223,74-
31 mag 202424,0924,3124,0824,3123,83-
30 mag 202424,2224,2224,0924,0923,62-
29 mag 202424,2124,2923,9724,1423,67-
28 mag 202424,3524,3824,0824,0823,61-
27 mag 202424,3324,3624,2224,3423,86-
24 mag 202424,2624,3123,9524,2523,77-
23 mag 202424,2524,4324,1924,2423,76-
22 mag 202424,6924,7124,3524,3523,87-
21 mag 202424,6324,8924,4824,8224,33-
20 mag 202424,8424,8724,7024,7024,21-
17 mag 202424,8124,8424,6624,6624,18-
16 mag 202424,4824,8924,3524,6324,15-
15 mag 202424,5424,9124,4024,5424,06-
14 mag 202423,9824,2223,9424,2223,74-
13 mag 202424,0624,1923,9023,9923,52-
10 mag 202423,9524,1223,8524,1123,64-
09 mag 202423,8423,9123,8023,8023,33-
08 mag 202423,3823,8223,2423,8223,35-
07 mag 202423,5523,5923,3023,4823,02-
06 mag 202423,5423,7423,5423,6723,21-
03 mag 202423,6223,7923,5723,6223,16-
02 mag 202423,5923,9723,5923,6823,21-
30 apr 202424,4024,7124,0924,1523,6812
29 apr 202424,2524,4524,2224,4323,95-
26 apr 202424,2224,4324,0824,1523,68-
25 apr 202424,2624,2924,0424,2123,73-
24 apr 202424,4724,4724,1924,1923,71-
23 apr 202424,1424,3623,9024,2623,78-
22 apr 202423,8124,2023,7424,2023,72-
19 apr 202423,8524,0123,6223,9823,51-
18 apr 202423,6423,8223,4823,7223,25-
17 apr 202423,5623,6923,4323,5823,12-
16 apr 202423,9723,9723,6123,6723,21-
15 apr 202423,6223,9123,5523,8123,34-
12 apr 202423,8424,1523,6823,6823,21-
11 apr 202423,6523,8223,4523,8223,35-
10 apr 202423,7923,8423,3723,4522,99-
09 apr 202423,9624,0223,7423,7423,27-
08 apr 202423,7623,9423,7623,8523,38-
05 apr 202424,1024,1223,7923,8523,38-
04 apr 202424,0724,0723,9724,0423,57-
03 apr 202424,2824,3724,1324,1323,66-
02 apr 202424,0624,2224,0124,1123,64-
28 mar 202423,5523,9023,5523,9023,43-
27 mar 202423,1523,4523,1523,4522,99-
26 mar 202423,0523,3023,0523,2022,74-
25 mar 202423,1023,2523,1023,1522,70-
22 mar 202423,0023,1022,9523,0022,55-
21 mar 202423,1523,1523,0023,0522,60-
20 mar 202423,0523,1522,9523,0522,60-
19 mar 202422,7523,2022,7023,0522,60-
18 mar 202422,8022,9022,7522,8522,40-
15 mar 202422,9522,9522,7522,7522,30-
14 mar 202423,2023,3022,8022,8022,35-
13 mar 202423,5023,7023,5023,6523,19-
12 mar 202423,0523,4523,0023,4522,99-
11 mar 202422,8023,1022,8023,1022,65-
08 mar 202423,2523,3522,8022,8022,35-
07 mar 202422,8023,2022,5023,1022,65-
06 mar 202422,8022,9022,8022,8022,35-
05 mar 202422,7522,9522,7022,7522,30-
04 mar 202422,9022,9022,7022,8522,40-
01 mar 202422,8023,0022,7522,8522,40-
29 feb 202422,6523,0022,6022,7522,30-
28 feb 202423,1023,1022,6022,6022,16-
27 feb 202423,2523,3023,0523,1022,65-
26 feb 202423,2023,2523,0523,2022,74-
23 feb 202423,2023,3023,1023,3022,84-
22 feb 202423,2523,2523,0023,2522,79-
21 feb 202422,7523,2022,6523,1522,70-
20 feb 202422,5022,8022,4522,7522,30-
19 feb 202422,4522,6022,4522,5022,06-
16 feb 202422,6022,7022,4522,4522,01-
15 feb 202421,9022,5021,8522,5022,06-
14 feb 202422,1522,5021,9021,9021,47-
13 feb 202422,4022,4521,8022,1021,67-
12 feb 202421,9022,4021,8522,3521,91-
09 feb 202421,7521,9021,6521,9021,47-
08 feb 202421,6521,8021,5521,8021,37-
07 feb 202421,7021,7521,5521,6521,22-
06 feb 202421,7021,7521,6521,7021,27-
05 feb 202422,1522,1521,7021,7021,27-
02 feb 202422,2522,2521,9022,1021,67-
01 feb 202422,4022,5522,1022,1521,72-
31 gen 202422,6022,7022,3022,3521,91-
30 gen 202423,0023,0022,6022,6022,16-
29 gen 202422,7522,9522,6022,9522,50-
26 gen 202422,7022,7022,5022,6522,21-
25 gen 202422,3522,7022,3522,7022,25-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...