Italia markets closed

Kering SA (PPRUF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
357,80+13,59 (+3,95%)
Alla chiusura: 03:15PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024353,60360,94348,00357,80357,80376
02 mag 2024353,35359,04344,12344,21344,21600
02 mag 202410.182 Dividendo
01 mag 2024333,52360,36333,52350,45340,27500
30 apr 2024362,97362,97352,68352,69342,44400
29 apr 2024365,00365,00359,01361,00350,51700
26 apr 2024371,59378,57355,00363,67353,10500
25 apr 2024350,00361,71343,44352,93342,681.500
24 apr 2024352,49356,51343,06345,01334,991.600
23 apr 2024383,88386,69340,00340,00330,121.500
22 apr 2024366,64380,79364,03364,27353,69900
19 apr 2024355,55369,96355,30358,45348,04300
18 apr 2024353,17369,32353,17358,55348,131.500
17 apr 2024358,71370,01358,40361,90351,394.300
16 apr 2024370,63376,76359,17359,32348,88500
15 apr 2024374,17386,01368,87368,87358,15600
12 apr 2024375,00377,74370,02372,31361,493.100
11 apr 2024385,00387,00378,06386,82375,58400
10 apr 2024390,00392,10382,89384,50373,33300
09 apr 2024395,25399,60392,35395,22383,74500
08 apr 2024390,03405,00390,03396,20384,69300
05 apr 2024395,00403,84394,35394,47383,01200
04 apr 2024399,24403,30396,80396,80385,27400
03 apr 2024403,28406,33394,69397,82386,26400
02 apr 2024392,68398,50392,68393,38381,95500
01 apr 2024389,52410,70389,52392,68381,27400
28 mar 2024398,29400,07395,80400,07388,45300
27 mar 2024391,50401,40388,86396,60385,08500
26 mar 2024401,63401,63391,00396,00384,49800
25 mar 2024395,92395,92382,00387,20375,95500
22 mar 2024400,34400,34385,41387,16375,91400
21 mar 2024413,67413,67399,12403,10391,39500
20 mar 2024405,24417,00399,50417,00404,884.300
19 mar 2024469,58470,05412,62447,99434,971.200
18 mar 2024458,54470,70451,42470,70457,02200
15 mar 2024473,50474,81449,81460,80447,41100
14 mar 2024479,43479,43459,25468,20454,60300
13 mar 2024470,11470,11457,68460,95447,56100
12 mar 2024466,22467,80457,03458,02444,71500
11 mar 2024464,37464,37453,07454,70441,49600
08 mar 2024455,19458,90451,25451,25438,14800
07 mar 2024445,40453,90445,00447,60434,60400
06 mar 2024447,80453,30445,00452,50439,35200
05 mar 2024456,00456,00441,20441,20428,38100
04 mar 2024460,00461,24450,90451,60438,48400
01 mar 2024464,91464,91453,10462,75449,31200
29 feb 2024459,00462,80454,00454,00440,81200
28 feb 2024470,00470,00456,57459,20445,86300
27 feb 2024464,85475,33462,00474,93461,13200
26 feb 2024467,94468,90454,00458,10444,791.400
23 feb 2024470,58470,58452,00455,60442,361.300
22 feb 2024476,37480,99465,20466,20452,66500
21 feb 2024468,03470,84460,63464,71451,2111.700
20 feb 2024455,37472,00455,37458,62445,301.000
16 feb 2024458,40466,95456,75458,05444,74300
15 feb 2024462,33462,33456,96459,24445,90200
14 feb 2024450,36450,36439,80440,00427,222.100
13 feb 2024441,45448,50435,00445,93432,97300
12 feb 2024451,67451,67436,64441,60428,77300
09 feb 2024441,53450,90439,60449,00435,95500
08 feb 2024439,80447,34437,00447,00434,01500
07 feb 2024419,51426,70416,30416,80404,69400
06 feb 2024419,83427,22412,92421,52409,27400
05 feb 2024418,49418,49407,62417,52405,39500
02 feb 2024406,80413,40406,00407,00395,18300
01 feb 2024415,44415,80405,14408,10396,24300
31 gen 2024410,21424,00410,21412,80400,81600
30 gen 2024412,83427,00412,73415,56403,49400
29 gen 2024418,80422,00410,00413,00401,001.100
26 gen 2024423,54423,54412,97414,97402,911.200
25 gen 2024391,20399,00382,50386,55375,32500
24 gen 2024407,00407,00391,70391,70380,32300
23 gen 2024393,33397,34385,68397,34385,80300
22 gen 2024389,00390,80382,00382,60371,481.800
19 gen 2024383,80385,84375,45381,60370,51900
18 gen 2024382,09392,35382,09383,83372,682.100
17 gen 2024381,00381,40371,52378,62367,62400
16 gen 2024395,50396,20385,13392,25380,853.600
16 gen 20244.93 Dividendo
15 gen 20244.93 Dividendo
12 gen 2024400,28405,00393,55401,77380,581.700
11 gen 2024416,23416,23406,00411,50389,801.100
10 gen 2024413,48420,38413,48419,69397,56100
09 gen 2024417,30426,94415,40420,75398,56100
08 gen 2024410,47428,20410,47428,20405,622.900
05 gen 2024414,54421,89409,10410,20388,572.700
04 gen 2024419,43421,80413,70421,80399,561.100
03 gen 2024415,00422,50411,00416,60394,63500
02 gen 2024435,50438,00424,75427,80405,242.600
29 dic 2023438,89446,67438,13440,53417,301.500
28 dic 2023443,33443,34436,25441,60418,31800
27 dic 2023438,39449,87438,10445,01421,54700
26 dic 2023447,08447,36435,72440,40417,171.600
22 dic 2023449,07449,19420,50420,50398,321.100
21 dic 2023451,00452,33432,53433,04410,201.000
20 dic 2023446,60454,40433,93450,00426,27600
19 dic 2023453,47456,59444,00453,60429,681.400
18 dic 2023450,00455,00444,50445,75422,241.800
15 dic 2023466,00466,00449,60454,00430,062.800
14 dic 2023465,88474,20459,50469,37444,621.500
*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...