Italia markets close in 2 hours 51 minutes

Kerry Group plc (KRZ.IR)

Irish - Irish Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
111,30-1,20 (-1,07%)
Al 01:04PM GMT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 gen 2022112,50112,50110,55111,30111,3026.416
17 gen 2022112,70112,85112,15112,50112,50173.222
14 gen 2022112,90113,20111,85112,60112,60156.548
13 gen 2022112,70114,25112,55112,55112,55219.252
12 gen 2022115,00115,25112,50113,00113,00279.250
11 gen 2022117,70117,70114,85114,85114,85156.506
10 gen 2022116,25117,95115,40116,05116,05219.117
07 gen 2022116,35116,70114,60116,15116,15222.535
06 gen 2022115,65116,80115,15116,65116,65200.568
05 gen 2022116,75117,30115,90116,15116,15275.397
04 gen 2022114,45117,00114,00116,85116,85287.954
31 dic 2021112,00114,10112,00113,25113,2545.742
30 dic 2021113,45114,40112,85112,85112,85140.951
29 dic 2021115,00115,00113,05114,05114,05212.759
24 dic 2021112,25114,55112,25113,65113,6534.169
23 dic 2021112,95113,10111,55112,20112,20153.363
22 dic 2021112,35113,15111,60113,15113,15204.517
21 dic 2021112,65112,80111,45112,50112,50460.330
20 dic 2021112,70113,15111,45112,20112,20221.609
17 dic 2021113,70114,95113,70114,00114,00397.348
16 dic 2021114,00115,25113,65114,85114,85254.232
15 dic 2021113,45114,75113,05114,20114,20217.207
14 dic 2021114,55115,00112,95113,30113,30303.087
13 dic 2021115,50117,05114,35114,40114,40362.747
10 dic 2021113,70116,00112,90115,75115,75257.158
09 dic 2021110,60113,15110,50113,15113,15273.381
08 dic 2021108,65110,75108,40110,75110,75367.485
07 dic 2021110,50110,70108,65108,65108,65268.604
06 dic 2021108,75110,35108,05110,35110,35224.271
03 dic 2021109,85109,85107,80108,20108,20215.267
02 dic 2021107,95109,45107,50109,45109,45380.907
01 dic 2021107,10108,65106,40107,90107,90243.245
30 nov 2021108,15108,85107,65108,60108,60769.269
29 nov 2021108,25109,60108,15108,35108,35248.992
26 nov 2021108,00108,60107,20108,40108,40296.912
25 nov 2021111,10111,10108,75108,75108,75433.535
24 nov 2021111,00111,35108,45110,80110,80645.778
23 nov 2021115,45115,55113,95114,40114,40152.446
22 nov 2021116,35116,35114,35116,20116,20201.912
19 nov 2021113,50115,75113,25115,75115,75282.711
18 nov 2021112,25113,75111,95113,50113,50256.084
17 nov 2021114,10114,25112,40112,40112,40211.525
16 nov 2021113,75115,05112,00114,40114,40144.209
15 nov 2021114,20115,30113,75113,75113,75145.746
12 nov 2021114,70115,45114,55115,00115,00279.803
11 nov 2021116,25116,40114,80114,80114,80126.647
10 nov 2021115,30116,60115,25116,50116,50189.396
09 nov 2021116,00116,00113,55115,35115,35144.415
08 nov 2021113,25114,35113,25113,90113,90166.831
05 nov 2021115,45115,75113,40113,50113,50209.522
04 nov 2021116,95116,95115,10115,10115,10190.409
03 nov 2021115,70117,95115,30116,55116,55152.583
02 nov 2021116,00116,60115,40115,75115,75185.581
01 nov 2021116,90116,90114,95115,60115,60112.128
29 ott 2021116,65117,00115,65116,10116,10187.973
28 ott 2021117,90117,90116,05117,20117,20187.455
27 ott 2021117,00118,95116,85116,95116,95232.412
26 ott 2021116,40117,25115,40117,25117,25213.980
25 ott 2021115,90117,90115,40117,90117,90262.827
22 ott 2021116,30116,50114,90115,30115,30375.122
21 ott 2021116,55117,25115,70115,70115,70224.999
20 ott 2021114,50117,10114,25117,10117,10390.176
19 ott 2021115,15115,15113,60114,00114,00267.029
18 ott 2021114,65115,10113,45114,30114,30330.085
15 ott 2021117,30117,30114,70114,70114,70230.634
14 ott 2021117,90117,90116,20116,70116,70175.183
14 ott 20210.285 Dividendo
13 ott 2021116,50119,10116,40117,35117,06280.303
12 ott 2021115,00118,05114,95117,15116,87270.333
11 ott 2021115,70116,20115,15116,00115,72121.629
08 ott 2021115,80116,50115,15116,35116,07238.025
07 ott 2021117,05117,65116,10116,10115,82158.562
06 ott 2021116,70116,95114,90116,95116,67305.161
05 ott 2021116,55117,40116,15116,70116,42230.502
04 ott 2021117,00117,30115,80116,35116,07150.846
01 ott 2021115,35117,90114,65117,35117,06296.314
30 set 2021115,30116,60115,05116,00115,72437.752
29 set 2021115,45116,45114,50114,55114,27249.109
28 set 2021117,80117,85114,85115,25114,97273.790
27 set 2021120,60120,60117,70117,70117,41262.359
24 set 2021120,60120,75119,10119,90119,61135.231
23 set 2021121,00121,10120,05120,65120,36115.831
22 set 2021121,20122,50120,45120,65120,36256.403
21 set 2021122,05122,65120,75120,75120,46204.990
20 set 2021120,35122,30119,20121,80121,50181.128
17 set 2021122,45123,10120,20120,65120,36342.106
16 set 2021121,50122,65121,25121,95121,65251.569
15 set 2021124,55124,55121,10121,10120,81181.359
14 set 2021123,00123,35121,60122,15121,85127.383
13 set 2021123,55124,55122,60123,00122,70119.957
10 set 2021126,10126,45122,85122,85122,55169.201
09 set 2021124,80126,25124,75125,70125,39117.299
08 set 2021125,45125,95124,15125,00124,70207.116
07 set 2021125,10126,00124,75126,00125,69184.144
06 set 2021124,30125,65124,25125,30125,00192.523
03 set 2021124,00124,85122,75124,25123,95131.672
02 set 2021124,25125,75123,70123,80123,50132.965
01 set 2021125,00125,00123,65124,10123,80186.813
31 ago 2021124,00124,35122,70124,20123,90358.762
30 ago 2021123,75124,45123,40124,05123,7552.478
*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...