Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.855,45 -315,53 (-0,55%)
Kintetsu Group Holdings Co.,Ltd. (KKI.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:04AM CEST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 27 giu 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 26 giu 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 25 giu 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 24 giu 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 21 giu 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 20 giu 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 19 giu 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 18 giu 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 17 giu 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 14 giu 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 13 giu 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 12 giu 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 11 giu 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 10 giu 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 07 giu 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 06 giu 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 05 giu 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 04 giu 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 03 giu 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 31 mag 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 30 mag 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 29 mag 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 28 mag 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 27 mag 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 24 mag 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 23 mag 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 22 mag 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 21 mag 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 20 mag 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 17 mag 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 16 mag 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 15 mag 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 14 mag 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 13 mag 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 10 mag 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 09 mag 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 08 mag 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 07 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 06 mag 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 03 mag 2024 | 23,80 | 24,80 | 23,80 | 24,80 | 24,80 | 50 |
| 02 mag 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 30 apr 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 29 apr 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 26 apr 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 25 apr 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 24 apr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 23 apr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 22 apr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 19 apr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 18 apr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 17 apr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 16 apr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 15 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 12 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 11 apr 2024 | 26,60 | 27,20 | 26,60 | 27,20 | 27,20 | 2 |
| 10 apr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 09 apr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 08 apr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 05 apr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 04 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 03 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 02 apr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 28 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 28 mar 2024 | 50 Dividendo | |||||
| 27 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -22,40 | - |
| 26 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | -22,24 | - |
| 25 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -22,40 | - |
| 22 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -22,40 | - |
| 21 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | -22,24 | - |
| 20 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -22,40 | - |
| 19 mar 2024 | 28,00 | 28,00 | 28,00 | 28,00 | -22,72 | - |
| 18 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | -22,24 | - |
| 15 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -22,08 | - |
| 14 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -21,75 | - |
| 13 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | -21,59 | - |
| 12 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -21,75 | - |
| 11 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -22,08 | - |
| 08 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | -22,24 | - |
| 07 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | -22,56 | - |
| 06 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -22,08 | - |
| 05 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | -22,24 | - |
| 04 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | -22,24 | - |
| 01 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -22,40 | - |
| 29 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | -22,40 | - |
| 28 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -21,75 | - |
| 27 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -21,75 | - |
| 26 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -21,75 | - |
| 23 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -21,75 | - |
| 22 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -21,75 | - |
| 21 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -21,75 | - |
| 20 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | -21,91 | - |
| 19 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -21,75 | - |
| 16 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -21,43 | - |
| 15 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | -21,43 | - |
| 14 feb 2024 | 27,40 | 27,40 | 27,40 | 27,40 | -22,24 | - |
| 13 feb 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -22,08 | - |
| 12 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -21,75 | - |
| 09 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | -21,75 | - |
| 08 feb 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -22,08 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.