Italia markets close in 3 hours 47 minutes

Kao Corp (KAO.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
38,77-0,15 (-0,39%)
In data: 08:07AM CEST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202438,7738,7738,7738,7738,77-
19 giu 202438,9238,9238,9238,9238,92-
18 giu 202439,3339,3339,3339,3339,33-
17 giu 202439,5439,5439,5439,5439,54-
14 giu 202439,2739,2739,2739,2739,27-
13 giu 202438,7639,6138,7639,6139,61-
12 giu 202439,3439,3439,3439,3439,34-
11 giu 202439,3639,3639,3639,3639,36-
10 giu 202439,4539,4539,4539,4539,45-
07 giu 202440,9040,9040,9040,9040,90-
06 giu 202440,7040,7040,7040,7040,70-
05 giu 202440,3840,3840,3840,3840,38-
04 giu 202440,5140,5140,5140,5140,51-
03 giu 202440,5140,5140,5140,5140,51-
31 mag 202439,9839,9839,9839,9839,98-
30 mag 202439,7839,7839,7839,7839,78-
29 mag 202439,8339,8339,8339,8339,83-
28 mag 202440,6840,6840,6840,6840,68-
27 mag 202440,2640,2640,2640,2640,26-
24 mag 202439,9739,9739,9739,9739,97-
23 mag 202439,8439,8439,7539,7539,75-
22 mag 202439,9839,9839,9839,9839,98-
21 mag 202440,4640,4640,4640,4640,46-
20 mag 202440,5040,5040,5040,5040,50-
17 mag 202440,3740,3740,3740,3740,37-
16 mag 202440,9240,9240,9240,9240,92-
15 mag 202439,8539,8539,8539,8539,85-
14 mag 202440,0340,0540,0340,0540,05-
13 mag 202440,2140,2140,1740,1740,17-
10 mag 202440,7640,7640,7640,7640,76-
09 mag 202439,2440,8039,2440,8040,80-
08 mag 202438,8938,8938,8938,8938,89-
07 mag 202438,9038,9038,9038,9038,90-
06 mag 202438,8638,8638,8638,8638,86-
03 mag 202439,2139,2139,2139,2139,21-
02 mag 202438,6038,6038,6038,6038,60-
30 apr 202438,2638,2638,2438,2438,24-
29 apr 202437,3637,6237,3637,6237,62-
26 apr 202437,5437,5437,5437,5437,54-
25 apr 202437,8137,8137,8137,8137,81-
24 apr 202437,9437,9437,9437,9437,94-
23 apr 202438,4738,4738,4738,4738,47-
22 apr 202438,5538,5538,5538,5538,55-
19 apr 202437,7137,7137,7137,7137,71-
18 apr 202436,8636,8636,8636,8636,86-
17 apr 202436,8336,8336,8336,8336,83-
16 apr 202437,4837,4837,4837,4837,48-
15 apr 202437,5237,5237,5037,5037,50-
12 apr 202437,5137,5137,5137,5137,51-
11 apr 202436,5936,5936,5936,5936,59-
10 apr 202436,7236,7236,7236,7236,72-
09 apr 202436,7436,7436,7436,7436,74-
08 apr 202436,8236,8236,8236,8236,82-
05 apr 202436,9336,9336,9336,9336,93-
04 apr 202436,5636,5636,5636,5636,56-
03 apr 202435,0135,0135,0135,0135,01-
02 apr 202435,0935,1735,0935,1735,17-
28 mar 202434,1034,1534,1034,1534,15-
27 mar 202434,2534,2534,2534,2534,25-
26 mar 202433,4533,4533,4533,4533,45-
25 mar 202433,6033,6033,6033,6033,60-
22 mar 202434,1534,1534,1034,1034,10-
21 mar 202433,6533,6533,6533,6533,65-
20 mar 202433,9533,9533,9533,9533,95-
19 mar 202434,2534,2534,2534,2534,25-
18 mar 202434,6034,6034,6034,6034,60-
15 mar 202434,6034,6034,6034,6034,60-
14 mar 202434,2034,2034,2034,2034,20-
13 mar 202434,3034,3034,3034,3034,30-
12 mar 202434,5034,5034,5034,5034,50-
11 mar 202434,5534,5534,5534,5534,55-
08 mar 202434,3534,3534,3534,3534,35-
07 mar 202434,7534,7534,7534,7534,75-
06 mar 202434,3534,3534,3534,3534,35-
05 mar 202434,7034,7034,7034,7034,70-
04 mar 202434,4534,4534,4534,4534,45-
01 mar 202434,6534,6534,6534,6534,65-
29 feb 202434,6034,6034,6034,6034,60-
28 feb 202434,6534,6534,6534,6534,65-
27 feb 202434,3034,3034,3034,3034,30-
26 feb 202434,3034,3034,3034,3034,30-
23 feb 202434,3534,3534,3534,3534,35-
22 feb 202434,4034,4034,4034,4034,40-
21 feb 202434,3034,3034,3034,3034,30-
20 feb 202434,3034,3034,3034,3034,30-
19 feb 202434,4534,4534,4534,4534,45-
16 feb 202434,0534,0534,0534,0534,05-
15 feb 202433,5033,5033,5033,5033,50-
14 feb 202433,8533,8533,8533,8533,85-
13 feb 202434,8034,8034,8034,8034,80-
12 feb 202434,4034,4034,4034,4034,40-
09 feb 202434,4534,4534,4534,4534,45-
08 feb 202434,2034,2034,2034,2034,20-
07 feb 202435,5535,5535,5535,5535,55-
06 feb 202435,9535,9535,9535,9535,95-
05 feb 202435,6535,6535,6535,6535,65-
02 feb 202435,9035,9035,9035,9035,90-
01 feb 202436,2536,2536,2536,2536,25-
31 gen 202436,1036,1036,1036,1036,10-
30 gen 202435,9035,9035,9035,9035,90-
*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...