Italia markets closed

Klépierre SA (KLPEF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
26,83-0,10 (-0,35%)
Alla chiusura: 11:35AM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202426,8326,8326,8326,8326,83100
29 apr 202426,4327,0826,4326,9226,92500
26 apr 202426,9026,9026,6626,8626,861.700
25 apr 202426,9126,9126,9126,9126,91100
24 apr 202426,9626,9626,9626,9626,96200
23 apr 202427,0427,0427,0427,0427,04-
22 apr 202425,6927,0425,6927,0427,045.300
19 apr 202425,7525,7525,7525,7525,75-
18 apr 202425,7525,7525,7525,7525,75200
17 apr 202425,7025,7025,7025,7025,70200
16 apr 202425,2925,2925,2925,2925,29600
15 apr 202425,2525,2525,2525,2525,25-
12 apr 202425,6525,7025,2525,2525,25300
11 apr 202425,3725,3725,3725,3725,37-
10 apr 202425,3725,3725,3725,3725,37400
09 apr 202425,4825,4825,4825,4825,48-
08 apr 202425,4825,4825,4825,4825,48-
05 apr 202425,4825,4825,4825,4825,48-
04 apr 202425,4825,4825,4825,4825,48-
03 apr 202425,4825,4825,4825,4825,48500
02 apr 202426,3026,3026,3026,3026,30-
01 apr 202426,3026,3026,3026,3026,30200
28 mar 202425,7225,7225,7225,7225,72-
27 mar 202425,7325,7325,7225,7225,721.300
26 mar 202425,0325,0325,0325,0325,03-
25 mar 202425,0325,0325,0325,0325,03-
22 mar 202425,7025,7025,0325,0325,03200
22 mar 20240.978 Dividendo
21 mar 202426,6026,6026,6026,6025,62100
20 mar 202426,3026,3026,3026,3025,33100
19 mar 202425,8425,8425,7025,7024,752.900
18 mar 202426,4526,4526,4526,4525,48-
15 mar 202426,4526,4526,4526,4525,48-
14 mar 202426,4526,4526,4526,4525,48-
13 mar 202426,1826,4526,1826,4525,482.200
12 mar 202426,4426,4426,4426,4425,47-
11 mar 202426,4426,4426,4426,4425,47200
08 mar 202426,0626,0625,6025,6024,661.200
07 mar 202425,7725,7725,7725,7724,83-
06 mar 202425,7725,7725,7725,7724,831.100
05 mar 202425,3825,3825,3825,3824,45-
04 mar 202425,3825,3825,3825,3824,451.100
01 mar 202425,4025,4025,4025,4024,47-
29 feb 202425,4025,4025,4025,4024,47500
28 feb 202425,2125,2125,2125,2124,28200
27 feb 202426,1026,1026,1026,1025,14-
26 feb 202426,1026,1026,1026,1025,14200
23 feb 202425,8725,8725,8725,8724,91100
22 feb 202425,6225,6225,6225,6224,68-
21 feb 202425,6225,6225,6225,6224,68-
20 feb 202425,8925,8925,6225,6224,68400
16 feb 202425,5025,5025,4425,4424,5010.100
15 feb 202424,0424,0424,0424,0423,16-
14 feb 202424,5024,5824,0424,0423,162.800
13 feb 202424,5024,5024,5024,5023,603.300
12 feb 202425,1025,1025,1025,1024,18-
09 feb 202425,1025,1025,1025,1024,184.600
08 feb 202425,5525,5525,5525,5524,61-
07 feb 202425,6325,6325,5025,5524,61600
06 feb 202425,8125,8125,8125,8124,86400
05 feb 202425,1025,1025,1025,1024,18200
02 feb 202425,2425,2424,9924,9924,07400
01 feb 202425,6725,6725,3225,6024,662.100
31 gen 202426,4826,4826,4826,4825,51-
30 gen 202426,4826,4826,4826,4825,51100
29 gen 202425,6825,8525,6025,7624,811.600
26 gen 202426,1326,2326,1326,2325,27400
25 gen 202426,0826,1326,0826,1325,17200
24 gen 202426,0226,0226,0226,0225,06100
23 gen 202425,7125,7225,7125,7224,771.800
22 gen 202425,6325,6325,6325,6324,69-
19 gen 202425,6325,6325,6325,6324,691.200
18 gen 202427,1727,1727,1727,1726,17-
17 gen 202427,1727,1727,1727,1726,172.000
16 gen 202427,1727,1727,1727,1726,17-
12 gen 202427,1727,1727,1727,1726,173.300
11 gen 202427,1727,1727,1727,1726,17-
10 gen 202427,1727,1727,1727,1726,171.000
09 gen 202427,1727,1727,1727,1726,17-
08 gen 202427,1727,1727,1727,1726,171.600
05 gen 202426,7626,7626,6526,6525,67800
04 gen 202427,0027,0027,0027,0026,01-
03 gen 202427,0027,0027,0027,0026,01-
02 gen 202427,0027,0027,0027,0026,01-
29 dic 202327,0027,0027,0027,0026,011.500
28 dic 202327,5427,5427,5427,5426,53-
27 dic 202327,5427,5427,5427,5426,53-
26 dic 202327,5427,5427,5427,5426,53-
22 dic 202327,5427,5427,5427,5426,53-
21 dic 202327,5427,5427,5427,5426,53100
20 dic 202327,1827,1827,1827,1826,18100
19 dic 202327,2227,2227,0227,0226,03200
18 dic 202326,9926,9926,9926,9926,00-
15 dic 202326,9926,9926,9926,9926,00-
14 dic 202326,6527,1926,6526,9926,00900
13 dic 202325,6025,6025,6025,6024,66200
12 dic 202325,2525,2525,2525,2524,33-
11 dic 202325,2525,2525,2525,2524,33-
08 dic 202325,2525,2525,2525,2524,33-
07 dic 202325,2525,2525,2525,2524,33-
*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...