Italia markets closed

Keyence Corporation (KYCCF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
446,00-6,00 (-1,33%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024436,00454,50436,00446,00446,001.355
29 apr 2024434,65454,50434,65452,00452,001.800
26 apr 2024439,00450,75424,50442,00442,003.400
25 apr 2024397,05432,31397,00431,70431,702.100
24 apr 2024418,62440,67418,25419,50419,505.400
23 apr 2024415,74428,50402,97418,79418,792.100
22 apr 2024405,00418,83404,60418,83418,832.700
19 apr 2024396,30412,00396,30407,00407,002.400
18 apr 2024406,48426,10406,48422,00422,004.600
17 apr 2024418,42431,00405,60410,30410,301.700
16 apr 2024432,00432,00409,62420,01420,017.600
15 apr 2024409,00430,00409,00415,00415,001.600
12 apr 2024407,90429,96407,90417,94417,941.700
11 apr 2024418,89429,35408,43420,00420,002.300
10 apr 2024428,40430,00415,00420,56420,562.000
09 apr 2024427,33442,00411,50425,36425,362.400
08 apr 2024432,52446,15424,33431,01431,013.100
05 apr 2024432,84438,50425,00434,25434,252.500
04 apr 2024442,75463,50442,75442,75442,751.700
03 apr 2024435,85465,25435,85458,67458,671.900
02 apr 2024460,78470,75450,80459,00459,001.200
01 apr 2024471,50483,60454,50466,20466,201.800
28 mar 2024449,04477,00449,04461,37461,371.800
27 mar 2024466,00480,32460,00461,47461,472.000
26 mar 2024493,44493,44468,83473,00473,002.200
25 mar 2024472,70472,70449,75464,50464,502.900
22 mar 2024450,90498,36450,90468,28468,281.800
21 mar 2024478,99493,98464,00478,16478,161.600
20 mar 2024485,91485,91467,75476,00476,001.800
19 mar 2024481,40481,40462,87475,90475,901.800
18 mar 2024482,36482,36465,50468,65468,651.500
18 mar 20241.006 Dividendo
15 mar 2024480,12480,12453,56458,64457,631.300
14 mar 2024472,38473,00455,50457,00456,001.300
13 mar 2024489,50489,50465,90470,00468,973.200
12 mar 2024485,65490,59468,83473,00471,961.300
11 mar 2024465,90481,75465,90477,00475,952.700
08 mar 2024490,00501,00482,00486,00484,931.400
07 mar 2024476,75504,67476,75489,95488,884.500
06 mar 2024482,76508,20482,76497,45496,361.600
05 mar 2024497,92500,00485,51498,15497,061.700
04 mar 2024463,58495,39463,00486,16485,091.800
01 mar 2024459,00483,85459,00483,25482,191.800
29 feb 2024474,55476,00452,50475,64474,601.900
28 feb 2024446,01474,70446,01460,81459,802.400
27 feb 2024460,00477,43460,00476,64475,592.000
26 feb 2024470,00486,00454,50470,50469,472.000
23 feb 2024474,40474,40461,11461,15460,141.600
22 feb 2024455,15466,33455,15461,19460,189.100
21 feb 2024466,80466,80450,05451,30450,311.700
20 feb 2024445,50463,00445,50456,75455,752.100
16 feb 2024452,90464,30441,50455,50454,501.700
15 feb 2024447,60458,00435,65455,65454,652.400
14 feb 2024453,05453,05436,75442,05441,083.500
13 feb 2024431,75444,51431,75441,45440,482.800
12 feb 2024427,00454,00427,00444,51443,542.300
09 feb 2024428,05450,00428,05444,86443,881.200
08 feb 2024445,22447,15434,50436,00435,048.000
07 feb 2024433,00443,61430,01437,50436,544.300
06 feb 2024458,50458,50434,00442,85441,882.700
05 feb 2024453,20461,25442,00454,25453,252.100
02 feb 2024437,00469,00435,25453,23452,241.600
01 feb 2024460,35463,40452,15455,20454,202.000
31 gen 2024442,00455,00442,00442,59441,622.800
30 gen 2024442,00469,00442,00456,50455,502.200
29 gen 2024435,00460,00435,00458,00457,003.100
26 gen 2024464,00464,00435,00453,00452,011.900
25 gen 2024463,00463,00433,00444,00443,032.000
24 gen 2024456,00459,50433,00449,00448,022.400
23 gen 2024463,00463,00433,00446,08445,101.600
22 gen 2024466,50466,50436,00451,50450,513.000
19 gen 2024435,30456,50435,30449,75448,762.000
18 gen 2024458,53458,53441,00450,00449,012.200
17 gen 2024452,40452,40441,75448,93447,952.500
16 gen 2024461,00461,95439,85454,00453,003.500
12 gen 2024462,00467,85460,59461,40460,393.000
11 gen 2024439,30459,21439,30454,30453,304.600
10 gen 2024429,50459,00429,50446,71445,731.800
09 gen 2024414,00442,00414,00428,00427,061.900
08 gen 2024402,50424,87402,50422,00421,078.500
05 gen 2024414,50422,17401,00416,65415,744.800
04 gen 2024432,00432,00415,00419,11418,194.100
03 gen 2024419,50440,00419,50425,29424,363.100
02 gen 2024423,50447,36423,50432,25431,304.300
29 dic 2023423,50442,00423,50436,00435,041.700
28 dic 2023429,00453,00429,00442,00441,031.800
27 dic 2023424,50456,95424,50440,09439,122.400
26 dic 2023419,87449,50419,87435,00434,053.600
22 dic 2023451,50451,50423,00436,16435,202.200
21 dic 2023424,50453,50424,50439,75438,794.600
20 dic 2023422,00449,00422,00431,24430,294.900
19 dic 2023419,50445,00419,50436,63435,674.700
18 dic 2023419,93435,09419,93433,60432,659.900
15 dic 2023431,00450,00431,00436,38435,423.900
14 dic 2023411,00428,00411,00425,50424,572.600
13 dic 2023406,00434,50406,00426,91425,972.600
12 dic 2023431,50431,50413,00417,00416,093.500
11 dic 2023403,99421,25403,99416,31415,406.600
08 dic 2023401,70422,19401,70415,55414,642.300
07 dic 2023415,25421,50409,00419,75418,832.900
*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...