Italia markets close in 8 hours 5 minutes

Keyera Corp. (K2Y.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
23,91-0,23 (-0,95%)
In data: 08:03AM CEST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202423,9123,9123,9123,9123,91248
20 mag 202424,1424,1424,1424,1424,14-
17 mag 202424,1024,1024,1024,1024,10-
16 mag 202423,7623,7623,7623,7623,76-
15 mag 202423,8323,8323,8323,8323,83-
14 mag 202423,2823,2823,2823,2823,28-
13 mag 202423,3923,3923,3923,3923,39-
10 mag 202423,2623,2623,2623,2623,26-
09 mag 202423,1623,1623,1623,1623,16-
08 mag 202422,6822,6822,6822,6822,68-
07 mag 202422,8822,8822,8822,8822,88-
06 mag 202422,8623,8022,8623,8023,80248
03 mag 202422,9422,9422,9422,9422,94-
02 mag 202422,9123,6022,9123,6023,60-
30 apr 202423,6923,6923,6923,6923,69-
29 apr 202423,5523,5523,5523,5523,55-
26 apr 202423,5424,9023,5424,9024,90200
25 apr 202423,5623,5623,5623,5623,56-
24 apr 202423,7524,4623,7524,1124,111.000
23 apr 202423,4723,4723,4723,4723,47-
22 apr 202423,1123,1123,1123,1123,11-
19 apr 202423,2023,2023,2023,2023,20-
18 apr 202422,9622,9622,9622,9622,96-
17 apr 202422,8922,8922,8922,8922,89-
16 apr 202423,2723,2723,2723,2723,27-
15 apr 202422,9422,9422,9422,9422,94-
12 apr 202423,2123,2123,2123,2123,21-
11 apr 202422,9622,9622,9622,9622,96-
10 apr 202423,1023,1023,1023,1023,10-
09 apr 202423,2723,7723,2723,7723,77-
08 apr 202423,0823,8523,0823,8523,85-
05 apr 202423,4223,4223,4223,4223,42-
04 apr 202423,3723,9523,3723,9523,95-
03 apr 202423,5723,5723,5723,5723,57-
02 apr 202423,3523,5123,3523,5123,5150
28 mar 202422,9023,6022,9023,6023,60-
27 mar 202422,5022,5022,5022,5022,50-
26 mar 202422,4522,4522,4522,4522,45-
25 mar 202422,4522,4522,4522,4522,45-
22 mar 202422,3522,3522,3522,3522,35-
21 mar 202422,4522,4522,4522,4522,45-
20 mar 202422,4022,4022,4022,4022,40-
19 mar 202422,1022,1022,1022,1022,10-
18 mar 202422,2022,2022,2022,2022,20-
15 mar 202422,3022,3022,3022,3022,30-
14 mar 202422,5522,5522,5522,5522,55-
14 mar 20240.5 Dividendo
13 mar 202422,8522,8522,8522,8522,35-
12 mar 202422,5022,5022,5022,5022,01-
11 mar 202422,1522,1522,1522,1521,67-
08 mar 202422,6022,6022,6022,6022,11-
07 mar 202422,2022,2022,2022,2021,71-
06 mar 202422,2022,7522,2022,7522,25-
05 mar 202422,1022,1022,1022,1021,62-
04 mar 202422,2522,2522,2522,2521,76-
01 mar 202422,1522,1522,1522,1521,67-
29 feb 202422,0022,0022,0022,0021,52-
28 feb 202422,4522,4522,4522,4521,96-
27 feb 202422,6022,6022,6022,6022,11-
26 feb 202422,5522,5522,5022,5022,01-
23 feb 202422,5523,0022,5523,0022,50-
22 feb 202422,6022,6022,6022,6022,11-
21 feb 202422,1022,1022,1022,1021,62-
20 feb 202421,9022,4021,9022,4021,91-
19 feb 202421,8021,8021,8021,8021,32-
16 feb 202421,9521,9521,9521,9521,47-
15 feb 202421,3021,3021,3021,3020,83-
14 feb 202421,5522,2521,5522,2521,76-
13 feb 202421,7521,7521,7521,7521,27-
12 feb 202421,3022,0021,3022,0021,52-
09 feb 202421,1521,1521,1521,1520,69-
08 feb 202421,0521,0521,0521,0520,59-
07 feb 202421,1021,1021,1021,1020,64-
06 feb 202421,1021,1521,1021,1520,69-
05 feb 202421,5021,5021,5021,5021,03-
02 feb 202421,6521,6521,6521,6521,18-
01 feb 202421,7522,1521,7522,1521,6790
31 gen 202422,0022,0022,0022,0021,52-
30 gen 202422,3522,3522,3522,3521,86-
29 gen 202422,0522,0522,0522,0521,57-
26 gen 202422,0522,0522,0522,0521,57-
25 gen 202421,7021,7021,7021,7021,23-
24 gen 202421,8021,8021,8021,8021,32-
23 gen 202421,4521,4521,4521,4520,98-
22 gen 202421,2521,2521,2521,2520,79150
19 gen 202421,4521,4521,4521,4520,98-
18 gen 202421,1521,1521,1521,1520,69-
17 gen 202421,3521,3521,3521,3520,88-
16 gen 202421,3021,3021,3021,3020,83-
15 gen 202422,3022,3022,3022,3021,81-
12 gen 202421,7022,3021,7022,3021,81-
11 gen 202421,3021,3021,3021,3020,83-
10 gen 202421,3521,7521,3521,7521,27-
09 gen 202421,0021,0021,0021,0020,54-
08 gen 202421,1521,4521,1521,4520,98-
05 gen 202421,3021,3021,3021,3020,83-
04 gen 202421,3521,3521,3521,3520,88-
03 gen 202421,3021,3021,2521,2520,79-
02 gen 202421,3521,3521,3521,3520,88-
29 dic 202321,2521,2521,2521,2520,79-
*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...