Italia markets closed

Kerry Group plc (KRZ.IR)

Irish - Irish Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
91,34-0,72 (-0,78%)
Alla chiusura: 04:30PM IST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
10 mag 202297,0097,0095,0696,0696,06313.227
09 mag 2022100,75100,7595,2295,2295,22291.224
06 mag 2022102,55103,2098,02100,25100,25531.877
05 mag 2022105,00105,60102,60102,60102,60408.948
04 mag 2022104,60105,05102,65104,30104,30276.510
03 mag 2022105,60106,90103,90104,00104,00406.288
29 apr 2022104,95106,10104,10105,00105,00235.571
28 apr 2022104,40106,60103,65104,45104,45265.114
27 apr 2022100,05103,65100,05103,65103,65216.260
26 apr 2022102,05103,00100,70100,70100,70176.034
25 apr 2022101,15101,6099,86101,60101,60161.703
22 apr 2022100,05101,95100,05101,70101,70209.297
21 apr 2022100,90102,15100,90102,00102,00287.975
20 apr 2022101,35102,35100,30100,30100,30287.175
19 apr 2022103,00103,2099,50100,05100,05184.800
14 apr 202299,00102,8599,00102,25102,25237.799
13 apr 2022102,00102,0099,2099,2099,20190.110
12 apr 2022102,90103,25101,35102,05102,05160.786
11 apr 2022103,10103,95102,50103,00103,00171.624
08 apr 2022102,65103,25101,25103,25103,25133.603
07 apr 2022102,45102,60101,40102,55102,55214.271
07 apr 20220.667 Dividendo
06 apr 2022103,35104,50101,55102,10101,43270.680
05 apr 2022102,15103,50101,80103,20102,53142.499
04 apr 2022100,50102,80100,50102,15101,48115.053
01 apr 2022101,05101,75100,35100,3599,69209.007
31 mar 2022102,50102,50100,80101,10100,44235.853
30 mar 2022103,65104,25101,35101,65100,99199.973
29 mar 2022100,55103,95100,40103,65102,97268.464
28 mar 202299,64100,7098,3299,6699,01215.498
25 mar 2022101,20102,45100,00100,0099,35201.545
24 mar 2022102,70103,30101,35102,00101,33154.492
23 mar 2022102,80103,75100,70101,65100,99240.760
22 mar 2022103,50103,70101,95102,50101,83251.139
21 mar 2022101,85104,10101,85103,45102,77206.344
18 mar 2022103,00103,95101,00103,65102,97391.657
17 mar 2022101,95102,80100,70102,05101,38199.655
16 mar 202297,46101,5097,14100,6099,94283.461
15 mar 202297,0897,3095,5096,4495,81211.528
14 mar 202297,1097,1096,0296,4495,81200.010
11 mar 202295,9897,0494,1096,7696,13439.024
10 mar 202295,1497,1694,5495,4694,84259.850
09 mar 202295,3695,9293,7295,1294,50226.387
08 mar 202298,4499,5293,2493,2492,63459.751
07 mar 202296,56100,6096,5699,7899,13361.981
04 mar 2022101,95102,0598,3499,4298,77310.808
03 mar 2022104,35104,60102,00102,00101,33208.607
02 mar 2022107,45107,75103,85104,50103,82264.132
01 mar 2022107,00107,75104,40107,50106,80278.888
28 feb 2022104,95107,00104,10106,20105,51394.313
25 feb 2022101,65106,20101,20105,10104,41303.780
24 feb 2022106,40107,25101,55101,65100,99465.795
23 feb 2022107,30108,60106,70106,70106,00218.586
22 feb 2022106,90107,80106,65106,90106,20312.721
21 feb 2022109,90111,65108,25108,75108,04131.381
18 feb 2022110,50111,90109,60109,75109,03212.534
17 feb 2022109,15111,05108,65110,00109,28178.310
16 feb 2022109,50110,85108,60108,95108,24375.206
15 feb 2022107,40108,70106,50107,55106,85193.269
14 feb 2022108,25108,70106,80107,40106,70200.163
11 feb 2022108,50109,10107,95108,55107,84221.677
10 feb 2022106,00108,65106,00108,45107,74365.417
09 feb 2022107,45108,35106,65106,65105,95345.886
*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...