Italia markets close in 4 hours 45 minutes

Kajima Corp (KAJ.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
15,10-0,40 (-2,58%)
In data: 08:13AM CEST. Mercato aperto.
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 202415,1015,1015,1015,1015,10221
28 mag 202415,5015,5015,5015,5015,50-
27 mag 202415,4015,4015,4015,4015,40-
24 mag 202415,3015,3015,3015,3015,30-
23 mag 202415,4015,4015,4015,4015,40-
22 mag 202415,5015,5015,5015,5015,50-
21 mag 202415,8015,8015,8015,8015,80-
20 mag 202416,1016,1016,1016,1016,10-
17 mag 202415,6015,6015,6015,6015,60-
16 mag 202415,6015,6015,6015,6015,60-
15 mag 202415,4015,4015,4015,4015,40-
14 mag 202415,7015,7015,7015,7015,70-
13 mag 202417,5017,5017,5017,5017,50-
10 mag 202417,7017,7017,7017,7017,70-
09 mag 202417,7017,7017,7017,7017,70-
08 mag 202417,4017,4017,4017,4017,40-
07 mag 202417,5017,5017,5017,5017,50-
06 mag 202417,6017,6017,6017,6017,60-
03 mag 202417,9017,9017,9017,9017,90-
02 mag 202417,7017,7017,7017,7017,70-
30 apr 202417,9017,9017,9017,9017,90-
29 apr 202417,5017,5017,5017,5017,50-
26 apr 202417,4017,4017,4017,4017,40-
25 apr 202417,4017,4017,4017,4017,40-
24 apr 202417,9017,9017,9017,9017,90-
23 apr 202417,5017,5017,5017,5017,50-
22 apr 202417,2017,2017,2017,2017,20-
19 apr 202417,1017,1017,1017,1017,10-
18 apr 202417,2017,2017,2017,2017,20-
17 apr 202417,2017,2017,2017,2017,20-
16 apr 202417,6017,6017,6017,6017,60-
15 apr 202418,3018,3018,3018,3018,30-
12 apr 202418,1018,1018,1018,1018,10-
11 apr 202418,0018,0018,0018,0018,00-
10 apr 202418,1018,1018,1018,1018,10-
09 apr 202417,9017,9017,9017,9017,90-
08 apr 202418,2018,2018,2018,2018,20-
05 apr 202418,2018,2018,2018,2018,20-
04 apr 202418,3018,3018,3018,3018,30-
03 apr 202418,3018,3018,3018,3018,30-
02 apr 202418,5018,5018,5018,5018,50-
28 mar 202418,7018,7018,7018,7018,70-
28 mar 202435 Dividendo
27 mar 202418,8018,8018,8018,80-16,20-
26 mar 202418,9018,9018,9018,90-16,29-
25 mar 202419,0019,0019,0019,00-16,37-
22 mar 202419,0019,0019,0019,00-16,37-
21 mar 202419,0019,0019,0019,00-16,37-
20 mar 202418,6018,6018,6018,60-16,03-
19 mar 202418,5018,5018,5018,50-15,94-
18 mar 202418,5018,5018,5018,50-15,94-
15 mar 202418,7018,7018,7018,70-16,11-
14 mar 202418,5018,5018,5018,50-15,94-
13 mar 202418,2018,2018,2018,20-15,68-
12 mar 202418,3018,3018,3018,30-15,77-
11 mar 202418,5018,5018,5018,50-15,94-
08 mar 202419,4019,4019,4019,40-16,72-
07 mar 202418,2018,2018,2018,20-15,68-
06 mar 202418,1018,1018,1018,10-15,60-
05 mar 202417,8017,8017,8017,80-15,34-
04 mar 202416,7016,7016,7016,70-14,39-
01 mar 202417,0017,0017,0017,00-14,65-
29 feb 202416,7016,7016,7016,70-14,39-
28 feb 202416,7016,7016,7016,70-14,39-
27 feb 202416,6016,6016,6016,60-14,30-
26 feb 202416,9016,9016,9016,90-14,56-
23 feb 202417,2017,2017,2017,20-14,82-
22 feb 202417,1017,1017,1017,10-14,74-
21 feb 202417,1017,1017,1017,10-14,74-
20 feb 202417,0017,0017,0017,00-14,65-
19 feb 202417,3017,3017,3017,30-14,91-
16 feb 202416,8016,8016,8016,80-14,48-
15 feb 202416,4016,4016,4016,40-14,13-
14 feb 202416,3016,3016,3016,30-14,05-
13 feb 202416,9016,9016,9016,90-14,56-
12 feb 202416,3016,3016,3016,30-14,05-
09 feb 202416,3016,3016,3016,30-14,05-
08 feb 202416,4016,4016,4016,40-14,13-
07 feb 202417,2017,2017,2017,20-14,82-
06 feb 202416,6016,6016,6016,60-14,30-
05 feb 202416,5016,5016,5016,50-14,22-
02 feb 202416,4016,4016,4016,40-14,13-
01 feb 202416,4016,4016,4016,40-14,13-
31 gen 202416,3016,3016,3016,30-14,05-
30 gen 202416,1016,1016,1016,10-13,87-
29 gen 202416,0016,0016,0016,00-13,79-
26 gen 202416,0016,0016,0016,00-13,79-
25 gen 202416,2016,2016,2016,20-13,96-
24 gen 202416,3016,3016,3016,30-14,05-
23 gen 202416,4016,4016,4016,40-14,13-
22 gen 202416,4016,4016,4016,40-14,13-
19 gen 202416,0016,0016,0016,00-13,79-
18 gen 202415,9015,9015,9015,90-13,70-
17 gen 202416,1016,1016,1016,10-13,87-
16 gen 202416,3016,3016,3016,30-14,05-
15 gen 202415,5015,5015,5015,50-13,36-
12 gen 202415,5015,5015,5015,50-13,36-
11 gen 202415,7015,7015,7015,70-13,53-
10 gen 202415,7015,7015,7015,70-13,53-
09 gen 202415,5015,5015,5015,50-13,36-
*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...