Italia markets close in 7 hours 43 minutes

Kering SA (KER.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
704,50+8,50 (+1,22%)
Al 9:32AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 2021706,90707,00701,90704,50704,5013.098
13 mag 2021687,00699,00683,90696,00696,00150.151
12 mag 2021694,60699,50690,20693,50693,50180.912
11 mag 2021694,80696,40687,60693,60693,60204.071
10 mag 2021697,00704,40694,10704,40704,40146.530
07 mag 2021693,50695,20688,80695,10695,10170.915
06 mag 2021687,40693,40684,80690,30690,30203.903
05 mag 2021680,00689,70678,60686,00686,00178.164
04 mag 2021675,00681,70668,60673,60673,60240.441
04 mag 20215.5 Dividendo
03 mag 2021669,10676,60665,50675,30669,80127.505
30 apr 2021663,90676,40662,30666,50661,07219.650
29 apr 2021653,80665,00651,20656,60651,25198.743
28 apr 2021649,60654,10647,10651,00645,70123.632
27 apr 2021647,50652,60643,40648,50643,22127.941
26 apr 2021648,60651,20643,70646,40641,14111.697
23 apr 2021647,30653,60644,40648,80643,52143.208
22 apr 2021654,60660,80645,40645,40640,14199.829
21 apr 2021639,50657,80626,60652,20646,89279.316
20 apr 2021641,60642,40622,00626,10621,00223.158
19 apr 2021636,30642,30634,10640,20634,99141.966
16 apr 2021630,10637,20627,40635,00629,83231.684
15 apr 2021632,80633,00625,50630,00624,87133.953
14 apr 2021633,70644,00629,40632,90627,75244.272
13 apr 2021615,00628,50613,30626,80621,70207.034
12 apr 2021612,20619,30604,10616,40611,38147.593
09 apr 2021605,90611,90603,10611,90606,92123.066
08 apr 2021597,50606,20596,80605,00600,07141.178
07 apr 2021595,20599,20589,50593,00588,17107.473
06 apr 2021608,00608,90596,00596,00591,15162.736
01 apr 2021598,40602,90591,00599,40594,52157.288
31 mar 2021591,00593,90584,30588,60583,81160.690
30 mar 2021581,40593,50577,80590,40585,59200.277
29 mar 2021567,20577,00567,00574,10569,42139.222
26 mar 2021565,00568,70560,00564,90560,30165.734
25 mar 2021565,20566,70558,30565,80561,19173.523
24 mar 2021571,00573,20568,40571,20566,55155.573
23 mar 2021573,50580,40570,20575,80571,11135.270
22 mar 2021591,00591,10576,30576,60571,90213.890
19 mar 2021603,00604,00585,60593,60588,77453.982
18 mar 2021604,90608,80598,40606,40601,46218.326
17 mar 2021603,20609,30598,10604,30599,38174.388
16 mar 2021607,00610,00599,40602,70597,79170.596
15 mar 2021599,40603,90593,90603,20598,29212.545
12 mar 2021590,00600,10584,80596,40591,54239.161
11 mar 2021585,40592,30579,30587,20582,42250.002
10 mar 2021561,20578,00559,80577,40572,70250.649
09 mar 2021555,00566,10550,10562,60558,02188.467
08 mar 2021541,10556,20538,00553,50548,99181.363
05 mar 2021540,10545,10537,10539,00534,61151.599
04 mar 2021550,00552,90541,60546,60542,15169.494
03 mar 2021560,00563,50548,40554,00549,49188.028
02 mar 2021545,00560,40541,90557,90553,36256.283
01 mar 2021534,00548,30532,40547,20542,74304.177
26 feb 2021522,00530,90520,20524,90520,62272.449
25 feb 2021527,00533,20527,00527,30523,01185.942
24 feb 2021522,40530,80520,60526,30522,01232.315
23 feb 2021523,30525,80518,40522,90518,64229.019
22 feb 2021529,00531,40520,90522,30518,05223.255
19 feb 2021533,20533,80525,70528,00523,70287.938
18 feb 2021530,00535,90524,40532,80528,46335.810
17 feb 2021525,80533,70513,30524,90520,62827.810
16 feb 2021566,20573,20562,60565,30560,70233.663
15 feb 2021550,60569,80549,40566,00561,39232.703
12 feb 2021547,00552,00541,40547,90543,44164.820
11 feb 2021552,30555,30546,40547,90543,44140.082
10 feb 2021558,20558,20550,20551,00546,51158.135
09 feb 2021548,00558,90547,60555,50550,98182.091
08 feb 2021553,10555,00546,00547,00542,54157.050
05 feb 2021543,60560,50543,40549,00544,53258.096
04 feb 2021541,90545,50538,10542,10537,68185.921
03 feb 2021555,00556,50541,70543,20538,78263.868
02 feb 2021548,50555,80545,60549,20544,73303.942
01 feb 2021543,30548,80537,40543,00538,58177.023
29 gen 2021547,70552,40541,60541,60537,19240.688
28 gen 2021538,00560,30537,20555,90551,37210.815
27 gen 2021552,20555,30531,80541,60537,19248.850
26 gen 2021534,90551,90532,20545,70541,26191.361
25 gen 2021544,00545,00530,70533,00528,66245.237
22 gen 2021547,90547,90541,60544,00539,57187.984
21 gen 2021560,30563,40547,10550,20545,72179.869
20 gen 2021551,00562,30550,20556,70552,17155.785
19 gen 2021566,00567,40541,00547,90543,44246.687
19 gen 20212.5 Dividendo
18 gen 2021561,00565,90559,70565,50558,4181.171
15 gen 2021565,10565,70556,10561,80554,76207.837
14 gen 2021571,90572,90565,50569,60562,46140.293
13 gen 2021575,50580,10569,70570,80563,65120.015
12 gen 2021580,00585,30570,80575,50568,29155.599
11 gen 2021582,70589,10579,60583,10575,79113.552
08 gen 2021582,70592,60581,60586,30578,95138.830
07 gen 2021579,60579,60570,50577,40570,17127.837
06 gen 2021574,90576,50567,70575,20567,99164.883
05 gen 2021576,90582,80568,60571,50564,34169.811
04 gen 2021598,50598,50580,00580,70573,42181.694
31 dic 2020587,90595,20585,00594,40586,9564.795
30 dic 2020579,00591,60578,80588,00580,63179.344
29 dic 2020575,50579,40573,30577,50570,26135.269
28 dic 2020558,80571,60558,10571,40564,24156.244
24 dic 2020558,10559,60552,20552,70545,7730.846
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...