Italia markets closed

Kellanova (KEL.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
57,90+3,74 (+6,91%)
In data: 04:01PM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202453,8657,9053,8657,9057,9050
30 apr 202453,8054,2253,8054,1654,16101
29 apr 202453,7454,4253,7454,0054,0026
26 apr 202454,3654,4654,3654,4654,46-
25 apr 202454,5055,1254,5054,6654,6613
24 apr 202454,1654,8054,1254,8054,8020
23 apr 202454,1654,9854,1654,4054,4060
22 apr 202453,7053,7453,7053,7453,74-
19 apr 202452,6453,1852,6453,1853,18-
18 apr 202452,4052,9652,4052,9652,96-
17 apr 202452,0852,4652,0852,4652,46-
16 apr 202451,8851,8851,7451,7451,74-
15 apr 202451,9851,9851,5051,5051,5082
12 apr 202452,2252,5852,2252,5852,58-
11 apr 202452,8252,8252,5652,7852,78150
10 apr 202452,4052,4852,0852,4852,48250
09 apr 202452,7052,8252,3452,8252,82224
08 apr 202452,7452,9652,7452,9652,96-
05 apr 202452,7252,7252,3452,3452,34-
04 apr 202451,7452,8851,7452,8852,88450
03 apr 202453,2253,2252,5252,5252,5250
02 apr 202452,9053,3052,9053,3053,30-
28 mar 202452,3052,7452,3052,7452,74-
27 mar 202451,0252,1251,0252,1252,12515
26 mar 202451,2451,4251,2451,4251,42-
25 mar 202451,2251,2251,1251,1251,12-
22 mar 202451,3051,3051,3051,3051,30-
21 mar 202450,0251,1450,0251,1451,1410
20 mar 202450,7450,7450,7450,7450,74-
19 mar 202450,3850,3850,3850,3850,38-
18 mar 202449,7750,0049,7750,0050,0040
15 mar 202448,5548,9048,5548,7848,7824
14 mar 202449,3249,3248,7648,7648,76110
13 mar 202449,2249,5149,2249,4749,4787
12 mar 202449,4549,4549,0949,0949,09-
11 mar 202450,2250,2249,4949,4949,4925
08 mar 202448,7549,5148,7548,8248,82100
07 mar 202449,0549,2748,8048,8048,8085
06 mar 202448,9749,5748,9749,5749,57-
05 mar 202449,1649,6249,1649,6249,6220
04 mar 202450,2850,2849,0149,5149,51268
01 mar 202450,8650,8650,7650,7650,76-
29 feb 202450,8651,0450,6051,0451,04153
29 feb 20240.56 Dividendo
28 feb 202451,1251,5650,9051,5651,00270
27 feb 202451,7652,5251,5051,8251,26320
26 feb 202451,5452,0451,5452,0451,47150
23 feb 202452,4653,1452,1253,1452,56150
22 feb 202452,0052,0051,5051,5050,94200
21 feb 202451,6651,6651,6651,6651,10-
20 feb 202450,7850,7850,7850,7850,23-
19 feb 202451,2851,4251,0251,4250,862.160
16 feb 202451,1851,6251,1851,6251,0640
15 feb 202450,8651,3449,8151,3450,78812
14 feb 202450,4250,4250,1850,1849,63-
13 feb 202450,4850,5050,4650,4649,911
12 feb 202449,3249,5449,2449,5449,0025
09 feb 202450,7450,7449,8049,8049,26-
08 feb 202449,5752,1249,5752,1251,5550
07 feb 202450,3450,4850,3450,4849,93-
06 feb 202450,0850,9850,0850,3649,8129
05 feb 202450,7850,9050,4650,8050,251.232
02 feb 202450,8651,1050,2051,1050,543.545
01 feb 202450,5450,5449,7050,2649,71100
31 gen 202450,8451,5650,4850,4849,9350
30 gen 202450,3450,3450,3050,3049,75-
29 gen 202450,2050,6250,1050,6250,07190
26 gen 202450,0850,8250,0850,2649,7150
25 gen 202448,9849,9948,9849,9349,3980
24 gen 202449,9249,9249,6049,6749,1333
23 gen 202448,9249,7148,7649,4448,90525
22 gen 202449,2549,2549,1649,1648,63115
19 gen 202449,8750,6649,6249,6249,084
18 gen 202449,7649,8149,7649,8149,2739
17 gen 202449,3950,1649,3950,1649,62-
16 gen 202450,3450,3450,1650,1649,625
15 gen 202450,3650,3650,3650,3649,81-
12 gen 202450,1050,3649,9350,3649,81276
11 gen 202450,5250,5650,5050,5049,9525
10 gen 202451,2252,0651,0451,0450,49300
09 gen 202451,2851,2851,2651,2650,70-
08 gen 202451,3451,6051,3451,4250,864
05 gen 202451,7651,7651,6851,6851,12-
04 gen 202452,1052,5852,1052,5852,01-
03 gen 202452,3253,0052,3253,0052,42-
02 gen 202450,1450,1450,1450,1449,60-
29 dic 202349,9149,9149,9149,9149,37-
28 dic 202349,3249,8149,2249,8149,27125
27 dic 202349,3649,4449,2949,3848,84150
22 dic 202348,4048,4048,4048,4047,87-
21 dic 202348,5248,5248,0048,0047,48430
20 dic 202348,5748,5748,4648,4647,93115
19 dic 202348,9948,9948,9948,9948,46-
18 dic 202348,8549,6048,8549,6049,0623
15 dic 202349,5250,6449,3149,3148,771.510
14 dic 202350,5050,5049,9050,3649,81504
13 dic 202349,7849,7849,7849,7849,24-
12 dic 202350,0450,0449,8849,8849,34250
11 dic 202349,3449,3449,3449,3448,80-
08 dic 202349,7050,1249,7050,1249,58-
*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...