Italia markets open in 58 minutes

The Kuwait Company for Process Plant Construction and Contracting K.S.C.P. (KCPC.KW)

Kuwait - Kuwait Prezzo differito. Valuta in KWF.
Aggiungi a watchlist
329,00-2,00 (-0,60%)
In data: 12:43PM AST. Mercato aperto.
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in KWFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 giu 20240,000,000,00329,00329,00-
27 giu 2024328,00331,00325,00331,00331,00133.309
26 giu 2024340,00340,00324,00335,00335,00191.551
25 giu 2024343,00343,00333,00335,00335,0034.057
24 giu 2024340,00340,00334,00339,00339,0088.400
23 giu 2024340,00341,00331,00339,00339,0060.250
20 giu 2024330,00344,00327,00343,00343,00336.487
19 giu 2024340,00340,00322,00335,00335,00171.981
13 giu 2024344,00344,00332,00337,00337,00228.856
12 giu 2024354,00354,00337,00339,00339,00800.223
11 giu 2024337,00355,00337,00348,00348,00771.151
10 giu 2024337,00340,00326,00335,00335,00411.777
09 giu 2024312,00343,00312,00335,00335,001.308.096
06 giu 2024328,00338,00313,00316,00316,00483.382
05 giu 2024386,00389,00323,00323,00323,003.313.050
04 giu 2024312,00372,00309,00372,00372,003.633.334
03 giu 2024288,00310,00283,00308,00308,001.166.838
02 giu 2024295,00300,00278,00290,00290,0034.702
30 mag 2024275,00295,00270,00290,00290,00141.650
30 mag 20240.015 Dividendo
30 mag 2024107:100 Frazionamento azionario
29 mag 2024285,05288,79285,05288,79288,77110.616
28 mag 2024290,65292,52279,44282,24282,23260.531
27 mag 2024277,57293,46277,57289,72289,70505.144
26 mag 2024266,36277,57266,36276,64276,62322.851
23 mag 2024263,55268,22263,55268,22268,2131.648
22 mag 2024263,55268,22263,55266,36266,3411.256
21 mag 2024264,48267,29263,55263,55263,5418.136
20 mag 2024265,42266,36263,55265,42265,4128.253
19 mag 2024266,36268,22265,42268,22268,21307
16 mag 2024265,42267,29262,62265,42265,41115.825
15 mag 2024263,55264,48261,68261,68261,6749.190
14 mag 2024265,42265,42262,62263,55263,549.315
13 mag 2024268,22268,22262,62266,36266,34119.953
12 mag 2024266,36266,36262,62264,48264,4720.774
09 mag 2024267,29268,22265,42267,29267,2836.515
08 mag 2024262,62265,42261,68265,42265,4155.305
07 mag 2024266,36266,36265,42265,42265,41192
06 mag 2024266,36266,36262,62262,62262,604
05 mag 2024262,62266,36261,68261,68261,6718.746
02 mag 2024268,22268,22263,55263,55263,547.068
01 mag 2024265,42265,42265,42265,42265,4164
30 apr 2024267,29267,29262,62266,36266,3410.705
29 apr 2024267,29267,29261,68263,55263,5482.581
28 apr 2024271,03271,03263,55265,42265,4111.208
25 apr 2024274,77274,77269,16269,16269,14269
24 apr 2024267,29267,29262,62262,62262,6011.233
23 apr 2024256,07266,36256,07266,36266,3440.420
22 apr 2024274,77274,77259,81266,36266,3484.317
21 apr 2024274,77274,77267,29270,09270,0824.117
18 apr 2024266,36268,22266,36268,22268,2121.412
17 apr 2024274,77274,77274,77274,77274,752
16 apr 2024271,03272,90260,75268,22268,2158.554
15 apr 2024270,09271,96262,62271,96271,9553.312
14 apr 2024263,55271,03261,68271,03271,012.645
08 apr 2024271,03271,03271,03271,03271,012
07 apr 2024------
03 apr 2024271,03271,03267,29267,29267,2814.654
02 apr 2024269,16271,03267,29267,29267,2859.956
01 apr 2024273,83273,83268,22271,96271,9556.202
31 mar 2024272,90273,83269,16269,16269,1481.340
28 mar 2024271,03271,96269,16271,96271,9542.274
27 mar 2024275,70275,70269,16272,90272,886.263
26 mar 2024273,83273,83267,29271,96271,9529.264
25 mar 2024------
24 mar 2024272,90273,83269,16269,16269,1416.050
21 mar 2024268,22273,83266,36273,83273,8236.084
20 mar 2024271,96271,96261,68271,03271,015.674
19 mar 2024266,36266,36266,36266,36266,3410.704
18 mar 2024264,48265,42262,62264,48264,4741.196
17 mar 2024263,55266,36259,81266,36266,3447.489
14 mar 2024266,36266,36264,48266,36266,3443.650
13 mar 2024265,42265,42263,55265,42265,4152.313
12 mar 2024260,75265,42258,88265,42265,4186.363
11 mar 2024260,75260,75257,01260,75260,73156.150
10 mar 2024257,01257,01253,27256,07256,0670.771
07 mar 2024251,40253,27251,40253,27253,2637.717
06 mar 2024253,27255,14252,34255,14255,13275.292
05 mar 2024251,40257,01251,40257,01257,006.608
04 mar 2024254,21257,01252,34254,21254,19224.964
03 mar 2024262,62262,62252,34259,81259,8042.816
29 feb 2024257,01260,75256,07257,94257,9374.822
28 feb 2024253,27264,48253,27261,68261,6797.150
27 feb 2024260,75260,75255,14259,81259,8049.779
22 feb 2024257,01260,75257,01260,75260,7326.969
21 feb 2024261,68261,68255,14259,81259,80147.724
20 feb 2024271,96271,96260,75260,75260,73250.816
19 feb 2024271,03271,96265,42271,96271,9567.463
18 feb 2024271,03275,70257,01270,09270,08348.861
15 feb 2024260,75269,16259,81265,42265,4199.710
14 feb 2024255,14266,36255,14266,36266,34290.450
13 feb 2024255,14259,81255,14258,88258,86184.736
12 feb 2024260,75260,75254,21258,88258,8616.061
11 feb 2024260,75260,75253,27258,88258,86171.145
07 feb 2024252,34255,14250,47255,14255,13115.991
06 feb 2024252,34255,14252,34255,14255,1310.704
05 feb 2024257,01257,01257,01257,01257,0014
04 feb 2024250,47261,68249,53256,07256,06162.730
01 feb 2024247,66255,14247,66255,14255,1329.705
31 gen 2024257,01257,01250,47250,47250,4521.879
*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...