Italia markets open in 1 hour 53 minutes

KB Financial Group Inc. (KB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
52,68-1,00 (-1,86%)
Alla chiusura: 04:00PM EDT
51,67 -1,01 (-1,92%)
Dopo ore: 04:04PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202452,7852,8552,1752,6852,6895.100
01 mag 202453,7654,5353,6853,6853,68111.000
30 apr 202454,4054,6153,9653,9753,97154.900
29 apr 202454,8055,3054,7754,9154,91239.000
26 apr 202454,4255,4154,3254,6654,66213.600
25 apr 202449,8050,4349,4650,1550,1596.900
24 apr 202450,4050,5449,2549,6749,67150.800
23 apr 202450,8250,9350,2750,8350,83153.800
22 apr 202449,7350,2849,5549,9149,91245.100
19 apr 202445,9746,6145,8946,2446,24122.500
18 apr 202446,4846,4845,7245,8845,88198.300
17 apr 202446,0246,1145,5945,6945,69201.300
16 apr 202446,5346,5345,8446,1646,16137.100
15 apr 202447,9947,9947,1147,1347,1397.100
12 apr 202448,0048,1547,0647,1747,17168.300
11 apr 202449,6149,9749,3549,6549,65131.200
10 apr 202449,5049,9948,6449,0149,01332.200
09 apr 202451,3951,3950,6051,1351,13178.600
08 apr 202451,3051,7851,3051,4751,47129.800
05 apr 202450,9751,2650,7351,1651,16139.700
04 apr 202451,5152,2250,9550,9550,95212.100
03 apr 202449,9950,7249,8150,5550,55193.400
02 apr 202450,5750,7450,4350,5850,58195.700
01 apr 202451,3451,4850,5550,7250,72187.400
28 mar 202452,0052,2251,8052,0752,07148.800
27 mar 202451,5051,6051,1551,4651,46269.800
26 mar 202453,6654,0453,4053,8053,80148.100
25 mar 202454,0054,6653,8254,4254,42152.200
22 mar 202455,8955,8955,4255,5455,54102.600
21 mar 202456,9857,4756,8856,9556,95146.200
20 mar 202454,5955,8554,5555,8455,84107.300
19 mar 202454,2154,5354,0154,3554,35126.800
18 mar 202456,0356,0355,2155,4355,43385.300
15 mar 202456,9857,1856,5256,8856,88181.400
14 mar 202458,1558,5257,0057,6257,62220.800
13 mar 202457,8458,1657,4458,0958,09492.300
12 mar 202455,2055,3954,0554,3054,30294.400
11 mar 202453,4553,4552,3252,5352,53207.300
08 mar 202453,7253,7753,0553,0853,08184.500
07 mar 202453,0653,5253,0653,5053,50262.700
06 mar 202452,2452,3551,5951,6851,68229.500
05 mar 202451,6652,2051,6651,7651,76200.900
04 mar 202451,2051,9151,0851,5751,57205.900
01 mar 202447,3047,6247,1947,4547,45160.100
29 feb 202447,5747,7347,0947,3547,35143.500
28 feb 202446,4446,8946,3946,7646,76154.300
27 feb 202446,1046,6046,0546,3746,37205.800
26 feb 202447,2847,3246,4446,5446,54268.400
23 feb 202449,5949,7049,1949,3049,30235.000
22 feb 202449,1449,1548,7248,7548,75231.700
21 feb 202448,9049,1148,8149,0349,03212.000
20 feb 202450,3250,6749,7149,7349,73362.500
16 feb 202450,0250,8550,0250,5550,55150.000
15 feb 202449,1649,3748,5249,3449,34381.400
14 feb 202449,7450,0249,5350,0250,02274.900
13 feb 202451,2251,5750,4450,6150,61214.000
12 feb 202451,3351,8851,1351,7051,70195.800
09 feb 202450,5551,4150,3551,3251,32265.200
08 feb 202450,5550,7050,0150,5450,54272.400
07 feb 202448,5149,4048,5149,3349,33251.400
06 feb 202447,5947,5947,1147,2847,28253.000
05 feb 202447,0047,3546,9047,3047,30295.900
02 feb 202449,5550,0249,1149,5249,52667.300
01 feb 202445,4346,4045,3246,3846,38528.100
31 gen 202441,9542,6341,9542,2742,27187.200
30 gen 202441,7242,0741,7241,9841,98127.500
29 gen 202441,1841,2640,8641,1741,17216.800
26 gen 202440,3840,4640,2540,3340,33195.300
25 gen 202439,5039,5539,1939,5539,55139.000
24 gen 202439,1539,3638,9239,1239,12181.700
23 gen 202438,2038,4538,0838,1838,18175.700
22 gen 202437,0137,1436,7336,9636,96245.000
19 gen 202436,9337,5736,8137,5137,51184.700
18 gen 202437,1737,1736,7536,9336,93145.900
17 gen 202436,7436,8436,5736,8036,80167.400
16 gen 202438,1338,3737,6537,7437,74116.900
12 gen 202438,7539,0438,5238,5438,54101.200
11 gen 202438,7638,9538,5038,8038,80156.600
10 gen 202438,5338,9138,5038,7838,78236.100
09 gen 202439,3339,4838,5238,5838,58347.700
08 gen 202439,4139,6939,3039,6839,68151.000
05 gen 202439,1339,5639,1239,2639,26184.700
04 gen 202439,7339,8439,3939,4139,41169.100
03 gen 202440,1140,2939,8240,1840,18111.600
02 gen 202440,8940,9340,4940,6940,69117.300
29 dic 202341,4841,5641,2641,3741,3785.800
28 dic 202341,5441,9041,4141,9041,90164.800
27 dic 202340,3840,5240,2940,4940,4964.800
26 dic 202340,6040,6840,4140,6340,6358.500
22 dic 202340,2040,7540,2040,5540,55125.200
21 dic 202340,6440,6840,1440,2040,20172.600
20 dic 202340,5540,9440,0740,1040,10197.200
19 dic 202339,9940,4339,8440,1740,17222.500
18 dic 202340,1140,1439,8039,9939,99137.900
15 dic 202340,6140,7640,0840,0840,08230.900
14 dic 202340,2740,6540,2140,3340,33112.800
13 dic 202339,0640,1538,9240,1240,12133.400
12 dic 202339,3539,5739,2039,4639,46190.000
11 dic 202339,0039,1738,8738,9038,90199.900
08 dic 202339,2339,5039,1239,3039,30159.300
*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...