Italia markets close in 5 hours 37 minutes

K+S Aktiengesellschaft (1SDF.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,41-0,11 (-0,92%)
In data: 03:51PM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202412,5312,5312,5312,5312,53-
26 giu 202412,4812,4812,4812,4812,48-
25 giu 202412,5712,5712,4112,4912,49309
24 giu 202412,6312,6312,6312,8112,81317
21 giu 202412,4112,4112,4112,4112,41-
20 giu 202412,3212,3212,3212,3212,32-
19 giu 202412,3112,3112,3112,3112,31-
18 giu 202412,4812,4812,4812,4312,43250
17 giu 202412,5712,5712,4812,4212,42110
14 giu 202412,6912,6912,6112,6912,69201
13 giu 202412,6912,6912,5812,6512,65241
12 giu 202412,8012,8012,6412,7912,792.001
11 giu 202412,9612,9612,9612,9612,96-
10 giu 202413,1413,1413,0913,0213,02163
07 giu 202413,1213,1213,1213,1313,1350
06 giu 202413,0613,0612,9913,1113,11172
05 giu 202413,1113,1113,1113,1113,11-
04 giu 202413,3113,3113,2113,3413,34538
03 giu 202413,6013,6013,6013,6013,60-
31 mag 202413,5113,5113,5113,5113,51-
30 mag 202413,6613,6613,6613,6613,66-
29 mag 202413,6113,6113,6113,4013,40272
28 mag 202413,5413,5413,5413,5713,57200
27 mag 202413,5813,5813,5813,5813,58-
24 mag 202413,5313,5313,4813,5313,53298
23 mag 202413,6513,6513,6513,6513,65-
22 mag 202413,6413,6413,6413,6413,64-
21 mag 202413,7313,7413,7313,7413,74602
20 mag 202413,6913,6913,6913,6913,69-
17 mag 202413,3713,3713,3713,3713,37-
16 mag 202413,6013,6013,6013,6013,60-
15 mag 202413,7813,7813,5713,5613,56814
15 mag 20240.7 Dividendo
14 mag 202414,2014,2514,2014,2813,58800
13 mag 202413,7414,1013,7414,0013,31737
10 mag 202413,8313,8313,8313,8313,15-
09 mag 202413,7513,7513,7513,7513,08-
08 mag 202413,8013,8013,8013,8013,12-
07 mag 202414,1314,1314,1314,0513,365
06 mag 202413,8413,8413,8413,8413,16-
03 mag 202413,9013,9013,9013,8713,19110
02 mag 202413,8413,8413,8413,8413,16-
30 apr 202413,8214,4113,8214,0213,332.876
29 apr 202413,6013,6013,6013,6012,93-
26 apr 202413,5113,5113,5113,5112,85-
25 apr 202413,7113,7113,7113,7113,04-
24 apr 202413,6513,6513,6513,6512,99-
23 apr 202413,8513,8513,8513,8513,18-
22 apr 202413,9213,9213,9213,9213,24-
19 apr 202413,9913,9913,9913,9913,31-
18 apr 202413,9313,9313,9313,9313,25-
17 apr 202413,8013,8013,8013,8013,12-
16 apr 202413,6513,6513,6513,6512,98-
15 apr 202413,7113,7113,7113,7113,04-
12 apr 202414,0414,0414,0414,0413,35-
11 apr 202413,8413,8413,8013,7613,091.700
10 apr 202414,5614,5614,5615,0514,31100
09 apr 202414,3114,3114,3114,4813,7769
08 apr 202414,5114,5114,5114,5113,80-
05 apr 202414,7314,7314,7314,7314,01-
04 apr 202414,9315,0014,9314,9614,232.374
03 apr 202414,4814,7414,4814,7714,04500
02 apr 202414,5314,5314,5314,5313,82-
28 mar 202414,4714,4714,4714,4613,75100
27 mar 202414,2014,3014,2014,4113,70281
26 mar 202413,9214,1313,9214,2013,51664
25 mar 202413,8213,8213,6513,9313,253.000
22 mar 202413,6513,6513,6513,7213,05300
21 mar 202413,5813,5813,5813,5812,91-
20 mar 202413,2713,5013,2613,6412,97281
19 mar 202413,2713,2713,2713,2712,61-
18 mar 202413,1213,1213,1013,0912,44311
15 mar 202413,8013,8013,8013,2112,56200
14 mar 202413,9014,0713,4813,3012,642.427
13 mar 202413,2813,2813,2813,2812,63-
12 mar 202413,7513,8013,7513,6112,953.910
11 mar 202413,5613,5613,5613,5612,89-
08 mar 202413,3013,3413,3013,4012,743.201
07 mar 202413,0613,2613,0613,3412,692.400
06 mar 202413,1013,1712,9813,1312,492.151
05 mar 202412,8112,8112,8112,8112,18-
04 mar 202412,8012,8012,7012,7412,122.200
01 mar 202413,1313,1313,1313,1612,52500
29 feb 202412,7812,7812,7812,8912,252.300
28 feb 202412,8312,8412,8312,9312,301.300
27 feb 202412,9212,9212,9212,9112,28227
26 feb 202412,8112,8112,8112,8112,19-
23 feb 202412,4412,4412,4412,6512,03901
22 feb 202412,5212,5212,5212,5211,91-
21 feb 202412,5112,5112,3312,3811,77109
20 feb 202412,6612,6612,5312,5211,91216
19 feb 202412,8012,8012,8012,8012,17-
16 feb 202412,9012,9012,9012,9012,27-
15 feb 202413,0613,0613,0613,0212,39200
14 feb 202412,9012,9012,8012,9112,28443
13 feb 202413,1513,1513,1513,0912,4598
12 feb 202413,0013,0013,0012,9912,3625
09 feb 202412,6412,6412,6412,6412,02-
08 feb 202412,3112,3112,3112,4511,842
07 feb 202412,6112,6112,6112,6111,99-
*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...