Italia markets closed

Kirin Holdings Co Ltd (KIR.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,14+0,06 (+0,46%)
In data: 04:30PM CET. Mercato aperto.
Periodo di tempo:
23 feb 2023 - 23 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 202413,1213,1413,1013,1413,1417
22 feb 202413,0213,0713,0113,0713,07-
21 feb 202413,0713,1113,0713,0813,08-
20 feb 202413,1113,1113,0013,0013,00-
19 feb 202413,1213,1813,1213,1413,14-
16 feb 202413,0213,0312,9112,9512,95-
15 feb 202412,8913,0212,8913,0213,02-
14 feb 202413,4913,5613,4913,5213,52-
13 feb 202413,5613,5613,3413,3413,34-
12 feb 202413,3113,3413,3113,3113,31-
09 feb 202413,2313,2713,2313,2713,27-
08 feb 202413,2913,3112,9812,9812,98-
07 feb 202413,1513,1913,1413,1913,19-
06 feb 202413,2013,2213,1813,1813,18-
05 feb 202413,2013,2013,1813,2013,20-
02 feb 202413,1113,1313,0913,1213,12-
01 feb 202413,1513,2013,1513,1613,16-
31 gen 202413,1113,1513,0613,0613,06-
30 gen 202413,0413,0412,9712,9712,97-
29 gen 202412,9713,0112,9712,9912,99-
26 gen 202412,8612,9012,8612,8712,87-
25 gen 202412,8112,8812,7812,8112,81-
24 gen 202412,8612,9112,8512,9012,90-
23 gen 202413,0113,0112,9013,0113,01-
22 gen 202412,9013,1112,9013,1113,11-
19 gen 202412,7412,8212,7412,8212,82-
18 gen 202412,8912,9912,8912,9412,94-
17 gen 202412,9112,9112,8112,8412,84-
16 gen 202413,1013,1913,1013,1513,15-
15 gen 202413,3213,3213,2713,3113,31-
12 gen 202413,3513,4113,3213,4013,40-
11 gen 202413,2413,2413,1113,1113,11-
10 gen 202413,2013,2713,2013,2313,23-
09 gen 202413,1313,1313,1113,1313,13-
08 gen 202413,0913,0913,0613,0713,07-
05 gen 202412,9913,0912,9813,0613,06-
04 gen 202413,1113,1313,0313,0313,03-
03 gen 202413,1213,1213,0513,0513,05-
02 gen 202413,0713,1513,0713,1413,14-
29 dic 202313,0513,0613,0213,0513,05-
28 dic 202313,0413,0613,0013,0613,06-
28 dic 202336.5 Dividendo
27 dic 202313,1913,1913,0913,10-23,40-
22 dic 202313,1813,2513,1813,25-23,68-
21 dic 202313,1913,1913,1513,19-23,58-
20 dic 202313,0713,0712,8912,90-23,05-
19 dic 202313,0713,0713,0613,06-23,35-
18 dic 202313,1413,1413,0713,07-23,36-
15 dic 202313,1913,2413,1913,19-23,58-
14 dic 202313,3913,3913,2413,24-23,67-
13 dic 202313,2413,2613,2313,24-23,66-
12 dic 202313,3113,3213,3113,32-23,81-
11 dic 202313,3413,3813,3213,37-23,90-
08 dic 202313,3413,3913,3413,39-23,93-
07 dic 202313,2713,2713,1813,25-23,68-
06 dic 202313,2113,2413,0913,09-23,40-
05 dic 202313,0713,0713,0613,06-23,35-
04 dic 202312,8813,0712,8212,82-22,92-
01 dic 202312,8012,9412,8012,94-23,13-
30 nov 202312,7712,8012,7612,76-22,80-
29 nov 202312,7212,7412,7212,73-22,75-
28 nov 202312,7712,7712,7312,75-22,79-
27 nov 202312,8012,8612,8012,86-22,98-
24 nov 202313,0713,0913,0713,07-23,36-
23 nov 202313,2013,2013,1613,16-23,52-
22 nov 202313,1013,1713,1013,17-23,54-
21 nov 202313,1013,1013,0313,03-23,30-
20 nov 202313,1313,1613,1213,16-23,53-
17 nov 202313,1613,1913,1513,15-23,51-
16 nov 202312,9412,9512,7512,88-23,01-
15 nov 202313,1513,2013,0013,00-23,24-
14 nov 202313,1713,2813,1713,25-23,68-
13 nov 202313,2513,3313,2513,33-23,83-
10 nov 202313,4113,4813,3413,48-24,09-
09 nov 202313,2313,2513,1813,25-23,68-
08 nov 202313,4013,4012,9712,98-23,19-
07 nov 202313,3613,4913,3113,49-24,12-
06 nov 202313,4013,4113,3113,31-23,79-
03 nov 202313,4213,4313,3713,37-23,90-
02 nov 202313,2813,3813,2813,38-23,91-
01 nov 202313,2713,3213,2313,32-23,82-
31 ott 202313,1313,2213,1313,22-23,62-
30 ott 202313,0613,1012,9512,98-23,20-
27 ott 202313,1613,1613,0113,01-23,24-
26 ott 202313,0513,1513,0313,04-23,31-
25 ott 202313,0213,0512,9512,95-23,15-
24 ott 202312,8012,9112,8012,91-23,07-
23 ott 202312,9012,9012,7612,85-22,96-
20 ott 202312,9012,9012,8512,85-22,96-
19 ott 202313,0213,0613,0213,02-23,26-
18 ott 202312,8512,8512,7612,76-22,81-
17 ott 202312,9212,9312,8612,93-23,11-
16 ott 202312,9413,0212,9212,97-23,18-
13 ott 202313,1013,1112,9912,99-23,23-
12 ott 202313,2313,2313,1413,14-23,49-
11 ott 202313,1513,1913,1413,14-23,49-
10 ott 202313,1113,1513,1113,13-23,46-
09 ott 202313,2013,2713,2013,27-23,71-
06 ott 202313,1413,1513,0913,15-23,51-
05 ott 202313,2513,2513,1913,19-23,57-
*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...