Italia markets close in 3 hours 6 minutes

Klepierre (KPR.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
25,52+0,04 (+0,16%)
In data: 01:25PM CEST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202425,4825,5425,4025,5225,5242
02 mag 202425,1625,4825,1625,4825,48-
30 apr 202425,0425,3225,0425,2025,20-
29 apr 202425,1625,2824,9625,0225,02-
26 apr 202425,1025,1224,9425,0625,06-
25 apr 202424,9225,2024,7624,9224,92-
24 apr 202425,0825,0824,8425,0025,00-
23 apr 202424,9225,0824,9225,0425,04-
22 apr 202424,7425,0024,7424,9224,92-
19 apr 202424,0624,6224,0624,5224,52-
18 apr 202424,1624,4224,1624,2824,28-
17 apr 202423,8224,3823,8224,0424,04-
16 apr 202423,7024,0223,6624,0224,02-
15 apr 202424,2624,2623,8423,8423,84-
12 apr 202423,9623,9623,7023,7423,74-
11 apr 202423,6823,9023,5623,9023,90-
10 apr 202423,9224,1423,6023,6623,66-
09 apr 202423,5223,8823,5223,8623,86-
08 apr 202423,4823,6823,4423,5623,56-
05 apr 202423,2623,5223,2623,5023,50-
04 apr 202423,2823,6623,2823,3023,30-
03 apr 202423,6823,6823,2823,3023,30-
02 apr 202424,0624,0623,6823,7623,76-
28 mar 202423,9424,0323,8924,0324,03-
27 mar 202423,9923,9923,6923,9923,99-
26 mar 202423,7523,9423,5923,9423,94-
25 mar 202423,4423,7723,4423,7023,70-
22 mar 202423,3523,6523,3523,5223,52-
22 mar 20240.9 Dividendo
21 mar 202424,2224,3724,1724,1723,27-
20 mar 202423,9924,1223,8824,1223,22-
19 mar 202423,8023,9723,7923,8022,91-
18 mar 202423,7323,8423,6223,8322,94-
15 mar 202423,7623,8423,6523,7222,84-
14 mar 202423,7424,0523,7023,7622,88-
13 mar 202423,9724,1123,6423,7222,84-
12 mar 202424,0924,2123,9123,9723,08-
11 mar 202423,5824,0323,5824,0323,14-
08 mar 202423,4823,8223,3823,6622,78-
07 mar 202423,4623,6523,4223,4922,62-
06 mar 202423,6123,8423,4423,5422,66-
05 mar 202423,4223,5423,3523,5422,66-
04 mar 202423,5123,5723,3423,5122,63-
01 mar 202423,6123,6123,3523,5222,64-
29 feb 202423,6023,7523,4723,5422,66-
28 feb 202424,1224,1223,3923,5622,68-
27 feb 202424,0424,3624,0424,1223,22-
26 feb 202424,0324,2424,0324,0623,16-
23 feb 202423,9624,0823,9524,0123,12-
22 feb 202424,0824,0823,7723,9823,09-
21 feb 202423,7524,0423,7523,9623,07-
20 feb 202423,7423,7423,5623,7122,83-
19 feb 202423,6023,7923,5423,7722,88-
16 feb 202423,4923,7823,4123,5822,70-
15 feb 202423,0323,5022,9723,4422,57-
14 feb 202423,0223,0222,6822,7421,89-
13 feb 202423,3423,4622,9022,9622,11-
12 feb 202423,3623,5523,3623,3722,50-
09 feb 202423,4123,4123,1023,3322,46-
08 feb 202423,6423,7023,3823,4022,53-
07 feb 202423,7723,7723,5723,6322,75-
06 feb 202423,7523,8423,6623,7522,87-
05 feb 202423,5623,7523,5523,6722,79-
02 feb 202423,8023,9223,5123,5922,71-
01 feb 202423,9423,9423,5423,7922,90-
31 gen 202424,0024,1324,0024,0023,11-
30 gen 202423,9024,1823,9024,0423,14-
29 gen 202423,7823,9023,6123,9023,01-
26 gen 202423,6523,9023,5123,8222,93-
25 gen 202423,5223,7123,3923,6922,81-
24 gen 202423,4723,6923,4723,5122,63-
23 gen 202423,7323,7323,3423,4222,55-
22 gen 202423,8723,8723,6223,6622,78-
19 gen 202423,7923,8123,4723,8022,91-
18 gen 202423,8923,8923,6423,7822,89-
17 gen 202423,8123,8623,5923,7822,89-
16 gen 202424,1524,3724,0924,1123,21-
15 gen 202424,2424,4324,2424,2823,38-
12 gen 202424,6624,7224,0624,1723,27-
11 gen 202424,7024,7324,5124,6423,72-
10 gen 202424,6624,8624,5324,5923,67-
09 gen 202424,9124,9124,7324,7523,83-
08 gen 202424,7524,9524,4224,9524,02-
05 gen 202424,5624,7724,4424,7223,80-
04 gen 202424,7024,8624,6524,6523,73-
03 gen 202424,7024,8324,5524,6823,76-
02 gen 202424,7124,9224,6724,6723,75-
29 dic 202324,9424,9424,8424,8623,93-
28 dic 202324,9524,9524,7924,9123,98-
27 dic 202324,7824,9324,7824,9023,97-
22 dic 202324,6624,7924,6624,7723,85-
21 dic 202324,6624,7624,6024,7323,81-
20 dic 202324,6424,8924,6024,6023,68-
19 dic 202324,4624,7024,4624,6323,71-
18 dic 202324,3224,5424,3124,4923,58-
15 dic 202324,8724,9924,3224,3223,41-
14 dic 202323,9324,8723,9324,8023,88-
13 dic 202323,4623,8623,4623,8622,97-
12 dic 202323,6223,7023,4323,5022,62-
11 dic 202323,5923,6123,5023,6022,72-
*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...