Italia markets closed

Kerry Group plc (KRZ.IR)

Irish - Irish Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
92,96-0,74 (-0,79%)
Alla chiusura: 04:30PM IST
Periodo di tempo:
27 set 2021 - 27 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 202294,1894,8693,0492,9692,96295.681
26 set 202293,2294,6493,1893,7093,70142.805
23 set 202295,9696,0293,9493,9493,94192.428
22 set 202295,5097,5495,5096,0896,08224.395
21 set 202295,3296,6694,8496,1696,16208.512
20 set 202295,0296,4294,4495,5695,56270.713
19 set 202295,0096,4294,7896,0096,00138.761
16 set 202296,3696,3695,1695,1695,16488.421
15 set 202297,0097,5696,3296,3296,32561.352
14 set 202299,0099,0096,7497,0897,08360.264
13 set 2022100,55102,0099,3699,3699,36148.178
12 set 2022100,40101,1599,36101,15101,15161.694
09 set 202298,36100,4098,32100,40100,4094.863
08 set 202299,9299,9297,1098,6098,60211.202
07 set 2022100,00100,8098,9899,9299,92238.812
06 set 202299,40101,2599,38100,65100,65198.985
05 set 202299,22100,1098,0499,5499,54172.526
02 set 202299,56100,4098,80100,40100,40255.157
01 set 2022102,30103,3598,3099,2499,24286.257
31 ago 2022102,55103,80102,00102,85102,85348.611
30 ago 2022104,55105,00102,35102,75102,75144.262
29 ago 2022104,35104,35104,35104,35104,35-
26 ago 2022107,20107,55103,90104,35104,35156.490
25 ago 2022107,45107,90106,55107,35107,35156.143
24 ago 2022104,45107,55104,40106,90106,90187.867
23 ago 2022105,10105,90103,95104,95104,95177.252
22 ago 2022106,75106,75105,05105,80105,80189.148
19 ago 2022107,65107,90106,30106,75106,75156.137
18 ago 2022107,20107,60106,35106,85106,85116.613
17 ago 2022106,05107,85105,75107,45107,45170.851
16 ago 2022106,00106,30105,25106,00106,00216.536
15 ago 2022105,25106,15104,85105,60105,60170.873
12 ago 2022103,10105,70103,10104,75104,75246.254
11 ago 2022104,00104,60103,20104,10104,10113.530
10 ago 2022103,35104,00101,95103,40103,40148.091
09 ago 2022103,00103,75102,80103,40103,40229.379
08 ago 2022103,55103,80101,70102,95102,95147.533
05 ago 2022102,90104,00102,45103,15103,15211.783
04 ago 2022104,65105,15102,60103,05103,05206.221
03 ago 2022105,00106,10104,20104,75104,75276.663
02 ago 2022103,55106,00103,20105,40105,40227.740
01 ago 2022103,75103,85101,95103,60103,60163.246
29 lug 2022101,85104,75101,35103,25103,25413.881
28 lug 2022100,60100,8598,9099,5899,58206.421
27 lug 2022100,40101,7099,76100,15100,15205.914
26 lug 2022100,00100,6599,30100,20100,20109.158
25 lug 202299,72100,4099,1099,9699,96137.530
22 lug 202298,16100,7597,5499,9699,96276.542
21 lug 202297,4898,4696,3698,0898,08199.762
20 lug 202297,4498,1696,2496,6296,62193.140
19 lug 202296,1497,3695,7097,1297,12119.682
18 lug 202294,3496,4094,3496,1096,10163.857
15 lug 202294,3295,1693,5494,5694,56176.774
14 lug 202294,9695,1293,5293,8893,88136.792
13 lug 202298,2698,3694,6894,9294,92207.481
12 lug 202296,7898,0096,3497,8297,82174.598
11 lug 202295,8897,3695,6897,0897,08159.842
08 lug 202295,1296,6895,1296,6896,68244.561
07 lug 202295,7496,6095,1895,6295,62199.389
06 lug 202296,3296,7095,3695,7695,76146.734
05 lug 202297,3698,5095,8896,0096,00240.518
04 lug 202295,4297,3295,3697,3297,32170.681
01 lug 202290,7494,9290,6294,9294,92587.153
30 giu 202291,3092,3290,6291,3491,34629.740
29 giu 202291,5892,5090,5492,0692,06466.450
28 giu 202292,9093,1492,0092,2692,26225.427
27 giu 202292,6493,7292,1292,5092,50542.160
24 giu 202288,9092,2688,9091,6691,66259.508
23 giu 202289,0889,3087,9089,2689,26135.450
22 giu 202289,1290,3088,3689,6089,60777.823
21 giu 202289,5090,9289,3089,5089,50161.521
20 giu 202290,1690,4488,8289,5089,50108.707
17 giu 202289,6291,1689,1490,1490,14530.742
16 giu 202290,3691,6289,5489,6289,62234.929
15 giu 202291,7892,5290,7291,5891,58213.857
14 giu 202293,9094,5891,4491,4491,44283.392
13 giu 202293,1893,9292,2693,4693,46282.530
10 giu 202291,7893,5291,2292,9092,90252.431
09 giu 202291,6893,6891,5292,6092,60281.043
08 giu 202293,6293,6891,0492,0092,00246.004
07 giu 202294,5694,6292,8893,5893,58163.831
06 giu 202294,8895,2894,1494,4494,4491.933
03 giu 2022------
02 giu 2022------
01 giu 202296,8697,1493,3693,7693,76276.647
31 mag 202298,6498,8495,7696,4096,40862.629
30 mag 202299,3699,4497,4298,8098,80174.953
27 mag 202296,4298,0696,2297,9097,90137.658
26 mag 202295,8096,6095,2296,3896,38141.129
25 mag 202297,3097,7096,0496,0896,08168.225
24 mag 202297,4299,1696,4896,4896,48292.876
23 mag 202298,0098,4696,7098,4698,46327.671
20 mag 202295,6697,1494,7896,2896,28238.482
19 mag 202297,1697,2092,7694,1094,10253.192
18 mag 2022101,10101,1597,4697,4697,46156.645
17 mag 2022104,25104,85100,60101,35101,35299.688
16 mag 2022102,00104,10100,80103,70103,70240.973
13 mag 2022100,00101,9599,28101,45101,45210.464
12 mag 202297,4699,2895,6298,9698,96271.728
11 mag 202296,9898,2294,8698,1498,14228.132
*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...