Italia markets open in 13 minutes

Koji Asset Investment Joint Stock Company (KPF.VN)

HOSE - HOSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
3.070,00+30,00 (+0,99%)
In data: 01:22PM ICT. Mercato aperto.
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20243.040,003.080,003.040,003.070,003.070,0055.000
28 giu 20243.170,003.170,003.040,003.040,003.040,00108.500
27 giu 20243.200,003.200,003.100,003.150,003.150,0016.600
26 giu 20243.170,003.310,003.170,003.200,003.200,0060.800
25 giu 20243.100,003.200,002.970,003.170,003.170,00185.300
24 giu 20243.250,003.290,003.090,003.100,003.100,00319.800
21 giu 20243.360,003.360,003.230,003.240,003.240,00281.000
20 giu 20243.310,003.310,003.200,003.230,003.230,00105.700
19 giu 20243.400,003.400,003.210,003.230,003.230,0059.600
18 giu 20243.340,003.390,003.300,003.320,003.320,00143.700
17 giu 20243.370,003.450,003.340,003.340,003.340,00208.500
14 giu 20243.480,003.480,003.370,003.370,003.370,00185.700
13 giu 20243.410,003.470,003.400,003.470,003.470,00151.800
12 giu 20243.380,003.410,003.370,003.410,003.410,00101.900
11 giu 20243.440,003.440,003.310,003.380,003.380,00170.800
10 giu 20243.440,003.440,003.360,003.390,003.390,00261.400
07 giu 20243.390,003.400,003.340,003.390,003.390,0090.900
06 giu 20243.440,003.440,003.350,003.380,003.380,00177.900
05 giu 20243.450,003.450,003.380,003.400,003.400,0090.400
04 giu 20243.480,003.480,003.380,003.400,003.400,00292.200
03 giu 20243.590,003.590,003.450,003.480,003.480,00403.400
31 mag 20243.570,003.770,003.530,003.530,003.530,00301.200
30 mag 20243.380,003.610,003.370,003.570,003.570,00548.100
29 mag 20243.210,003.500,003.210,003.380,003.380,00237.300
28 mag 20243.340,003.420,003.340,003.400,003.400,0042.600
27 mag 20243.390,003.390,003.340,003.360,003.360,0036.900
24 mag 20243.390,003.440,003.340,003.340,003.340,00113.300
23 mag 20243.490,003.490,003.380,003.390,003.390,0096.800
22 mag 20243.490,003.490,003.400,003.450,003.450,00183.300
21 mag 20243.370,003.450,003.350,003.400,003.400,00218.600
20 mag 20243.390,003.390,003.330,003.360,003.360,00105.800
17 mag 20243.350,003.370,003.320,003.330,003.330,0084.200
16 mag 20243.360,003.390,003.330,003.360,003.360,0071.800
15 mag 20243.350,003.440,003.350,003.360,003.360,00456.300
14 mag 20243.350,003.430,003.350,003.350,003.350,00122.200
13 mag 20243.390,003.400,003.300,003.350,003.350,00147.600
10 mag 20243.440,003.440,003.300,003.330,003.330,00102.600
09 mag 20243.300,003.400,003.300,003.350,003.350,00147.200
08 mag 20243.340,003.360,003.260,003.350,003.350,00233.900
07 mag 20243.120,003.320,003.120,003.300,003.300,00192.700
06 mag 20243.100,003.190,003.060,003.120,003.120,00133.300
03 mag 20243.080,003.100,003.050,003.060,003.060,0023.800
02 mag 20243.000,003.090,003.000,003.080,003.080,00158.500
01 mag 2024------
30 apr 2024------
29 apr 2024------
26 apr 20243.020,003.080,003.000,003.030,003.030,0090.200
25 apr 20243.070,003.080,003.000,003.020,003.020,0062.400
24 apr 20243.100,003.100,003.010,003.080,003.080,00178.700
23 apr 20243.140,003.140,003.010,003.100,003.100,0070.900
22 apr 20243.110,003.190,003.100,003.140,003.140,0089.200
19 apr 20243.110,003.250,003.080,003.140,003.140,00228.800
18 apr 2024------
17 apr 20242.910,003.110,002.910,003.110,003.110,00139.500
16 apr 20243.000,003.100,002.900,002.910,002.910,00457.100
15 apr 20243.320,003.330,003.100,003.100,003.100,00619.600
12 apr 20243.410,003.450,003.290,003.330,003.330,00235.500
11 apr 20243.440,003.450,003.390,003.410,003.410,00114.100
10 apr 20243.400,003.510,003.400,003.440,003.440,00216.500
09 apr 20243.300,003.440,003.220,003.410,003.410,00751.200
08 apr 20243.620,003.640,003.460,003.460,003.460,001.486.900
05 apr 20243.830,003.940,003.680,003.720,003.720,00650.600
04 apr 20244.060,004.090,003.950,003.950,003.950,001.151.900
03 apr 20244.140,004.150,004.060,004.100,004.100,00385.800
02 apr 20244.250,004.250,004.100,004.140,004.140,00827.560
01 apr 20244.310,004.320,004.230,004.250,004.250,00226.000
29 mar 20244.300,004.330,004.290,004.310,004.310,00117.400
28 mar 20244.350,004.350,004.290,004.300,004.300,00287.100
27 mar 20244.350,004.350,004.300,004.300,004.300,00215.800
26 mar 20244.350,004.400,004.300,004.320,004.320,00393.900
25 mar 20244.500,004.500,004.350,004.390,004.390,00149.500
22 mar 20244.440,004.530,004.400,004.460,004.460,00343.400
21 mar 20244.410,004.420,004.360,004.410,004.410,00198.800
20 mar 20244.350,004.450,004.310,004.410,004.410,00666.500
19 mar 20244.390,004.400,004.340,004.350,004.350,00211.300
18 mar 20244.420,004.480,004.300,004.390,004.390,00531.700
15 mar 20244.450,004.500,004.430,004.450,004.450,00143.600
14 mar 20244.430,004.500,004.430,004.450,004.450,00184.500
13 mar 20244.450,004.540,004.450,004.460,004.460,00297.900
12 mar 20244.500,004.540,004.460,004.460,004.460,00233.900
11 mar 20244.640,004.640,004.470,004.500,004.500,00246.700
08 mar 20244.600,004.620,004.490,004.500,004.500,00328.400
07 mar 20244.600,004.620,004.580,004.600,004.600,00213.800
06 mar 20244.610,004.650,004.590,004.600,004.600,00228.100
05 mar 20244.640,004.650,004.590,004.610,004.610,00267.000
04 mar 20244.700,004.700,004.620,004.640,004.640,00214.400
01 mar 20244.600,004.720,004.590,004.620,004.620,00372.700
29 feb 20244.610,004.620,004.580,004.590,004.590,00471.600
28 feb 20244.620,004.620,004.560,004.610,004.610,00488.000
27 feb 20244.650,004.660,004.570,004.620,004.620,00478.400
26 feb 20244.730,004.730,004.600,004.650,004.650,00254.700
23 feb 20244.840,004.840,004.630,004.680,004.680,00423.300
22 feb 20244.800,004.880,004.800,004.840,004.840,00278.600
21 feb 20244.800,004.850,004.780,004.820,004.820,00185.200
20 feb 20244.750,004.840,004.750,004.830,004.830,00396.500
19 feb 20244.800,004.810,004.730,004.800,004.800,00320.000
16 feb 20244.660,004.780,004.660,004.780,004.780,00158.400
15 feb 20244.550,004.700,004.550,004.700,004.700,00148.900
14 feb 2024------
13 feb 2024------
*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...