Italia markets closed

Kerry Group plc (KRZ.IR)

Irish - Irish Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
88,20+0,04 (+0,05%)
Alla chiusura: 04:34PM GMT
Periodo di tempo:
05 feb 2022 - 05 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 202388,6088,9687,4088,2088,20209.796
02 feb 202387,3088,4686,6488,1688,16215.227
01 feb 202386,1287,3286,1287,0087,00224.859
31 gen 202385,9486,6485,7085,9485,94256.516
30 gen 202385,1086,4085,0086,0086,00220.272
27 gen 202386,0486,5885,2285,3085,30417.380
26 gen 202386,5087,3685,6485,8285,82249.972
25 gen 202387,7287,7285,8686,0486,04116.096
24 gen 202386,6487,7286,2887,7287,72186.348
23 gen 202387,5488,0085,5086,4686,46239.618
20 gen 202388,2288,4287,2087,3887,38217.951
19 gen 202388,1888,8687,5487,6887,68202.871
18 gen 202390,7490,7487,9488,6688,66355.031
17 gen 202389,7892,5087,9091,4291,42502.273
16 gen 202388,9289,3688,4089,1689,16138.037
13 gen 202388,3289,5888,3289,0889,08135.687
12 gen 202388,4089,0287,8088,3288,32173.590
11 gen 202386,7490,0886,4288,1288,12238.560
10 gen 202386,2687,1885,9686,4286,42149.445
09 gen 202386,9287,0885,7886,4486,44166.505
06 gen 202386,9487,0485,2286,4286,42205.074
05 gen 202385,9687,8085,8486,6086,60209.089
04 gen 202386,0286,6685,4086,3486,34257.900
03 gen 202384,3485,9284,2685,5685,56231.448
30 dic 202285,9085,9084,2484,2484,24100.166
29 dic 202285,5085,9084,2485,3685,36134.214
28 dic 202285,7886,0484,5085,7085,70196.536
23 dic 202285,9485,9484,1084,1084,10128.245
22 dic 202286,8887,4685,4685,4685,46214.141
21 dic 202286,2087,2084,9886,7686,76250.570
20 dic 202285,9486,3485,0485,9085,90293.707
19 dic 202285,8086,7685,6886,3686,36257.168
16 dic 202285,2086,2684,5286,0886,08505.954
15 dic 202286,7087,2885,2285,2285,22337.157
14 dic 202285,3287,5684,5287,3687,36415.867
13 dic 202286,0286,3284,5085,9485,94409.823
12 dic 202285,7487,1285,7485,8485,84369.461
09 dic 202286,0087,1085,3285,9485,94247.440
08 dic 202287,8887,8884,9286,4486,44347.931
07 dic 202286,6487,2485,5687,1087,10313.139
06 dic 202288,8889,2486,7486,7486,74191.517
05 dic 202289,2289,5287,9689,1089,10171.637
02 dic 202289,4290,2086,9289,3889,38273.897
01 dic 202291,7892,2089,8490,3290,32391.692
30 nov 202291,1491,5090,2090,5490,541.254.735
29 nov 202292,4292,4890,7690,8690,86270.723
28 nov 202293,6093,8292,6492,6492,64439.435
25 nov 202293,6094,2492,7293,8893,88217.122
24 nov 202294,9095,2294,2094,2494,24190.458
23 nov 202295,0095,3693,3895,0895,08228.966
22 nov 202293,3694,7293,0894,3494,34238.557
21 nov 202291,7493,6891,2293,5093,50329.827
18 nov 202292,6693,2091,6892,1092,10315.499
17 nov 202293,0093,2691,8293,1293,12362.707
16 nov 202294,1494,8092,2892,9492,94293.695
15 nov 202293,9695,6693,1694,1094,10303.651
14 nov 202294,5094,7892,6093,7693,76260.914
11 nov 202293,8294,3891,7094,1494,14289.120
10 nov 202288,7293,7888,3493,5493,54475.248
09 nov 202289,2889,8088,3889,1489,14206.656
08 nov 202288,3689,3288,1889,2089,20231.740
07 nov 202287,3088,6487,0088,6488,64374.199
04 nov 202286,7087,8086,1087,3087,30264.383
03 nov 202287,5688,0485,6486,2486,24245.937
02 nov 202287,1488,1686,5688,1688,16334.055
01 nov 202288,6689,3686,4287,1887,18211.773
31 ott 202290,1490,4087,9488,0088,00389.417
28 ott 202289,2090,7488,7489,9889,98370.399
27 ott 202292,3492,3489,0289,0289,02320.797
26 ott 202293,2094,0091,8892,6092,60255.437
25 ott 202290,7494,0290,1094,0294,02471.453
24 ott 202289,0491,1289,0490,3890,38232.064
21 ott 202288,8089,5488,4088,6088,60152.983
20 ott 202288,4689,8088,0489,7289,72254.846
19 ott 202290,2890,3888,3488,9688,96139.329
18 ott 202291,0491,6689,4290,2090,20313.727
17 ott 202290,4691,2689,5290,9090,90250.966
14 ott 202288,7690,8287,8490,0490,04508.511
13 ott 202289,1489,3086,0686,9886,98513.531
13 ott 20220.314 Dividendo
12 ott 202289,6091,2889,3489,7289,41195.802
11 ott 202290,5090,5087,6089,5089,19637.317
10 ott 202289,6691,2089,0090,9690,64228.185
07 ott 202291,3291,6489,5889,5889,27241.381
06 ott 202292,5493,4690,7691,6491,32208.123
05 ott 202292,3292,4691,3092,1291,80463.351
04 ott 202291,2293,8090,5692,6492,32384.606
03 ott 202290,1691,0288,4890,3089,98373.276
30 set 202290,0691,6889,7491,2090,88448.409
29 set 202292,8292,8289,7290,0889,76343.706
28 set 202292,1493,0091,0493,0092,67235.472
27 set 202294,1894,8692,9492,9692,63295.681
26 set 202293,2294,6493,1893,7093,37142.805
23 set 202295,9696,0293,9493,9493,61192.428
22 set 202295,5097,5495,5096,0895,74224.395
21 set 202295,3296,6694,8496,1695,82208.512
20 set 202295,0296,4294,4495,5695,23270.713
19 set 202295,0096,4294,7896,0095,66138.761
16 set 202296,3696,3695,1695,1694,83488.421
15 set 202297,0097,5696,3296,3295,98561.352
*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...