Italia markets closed

Kering SA (PPX.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
304,35-8,50 (-2,72%)
Alla chiusura: 02:05PM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024315,80315,80299,90304,35304,35234
13 giu 2024317,40317,40312,80312,85312,85359
12 giu 2024318,95318,95317,55317,55317,5536
11 giu 2024328,10328,10320,00320,00320,0019
10 giu 2024325,20328,65324,15328,65328,6526
07 giu 2024325,50328,35325,50328,35328,35112
06 giu 2024324,00331,80324,00331,50331,50136
05 giu 2024324,00326,15321,30325,65325,6528
04 giu 2024322,15322,15321,45321,45321,4515
03 giu 2024318,50323,55318,50322,55322,55118
31 mag 2024321,65321,65310,00316,05316,05456
30 mag 2024323,00323,05321,00321,00321,0038
29 mag 2024329,40329,40323,20326,30326,3053
28 mag 2024331,50332,05331,50332,05332,0540
27 mag 2024332,60335,00332,60333,90333,9075
24 mag 2024329,80334,00329,80331,00331,0086
23 mag 2024330,00330,00330,00330,00330,00-
22 mag 2024333,75333,75330,00331,65331,6512
21 mag 2024335,45335,45332,05332,05332,0514
20 mag 2024332,65335,80331,85335,80335,806
17 mag 2024340,65340,65330,80332,35332,3593
16 mag 2024336,50338,90336,50338,85338,8535
15 mag 2024340,20340,20333,10333,10333,1043
14 mag 2024333,20341,70333,20341,70341,709
13 mag 2024332,60332,70330,65332,70332,7036
10 mag 2024334,45334,45332,55332,80332,8040
09 mag 2024335,00335,00333,00333,00333,0022
08 mag 2024330,25333,45329,05333,45333,45159
07 mag 2024327,65329,90327,65329,90329,90164
06 mag 2024325,00331,80325,00328,90328,90150
03 mag 2024325,60331,05325,60330,60330,6070
02 mag 2024320,90321,95320,90321,95321,9588
02 mag 20249.5 Dividendo
30 apr 2024338,00338,00329,20330,05320,55248
29 apr 2024339,90339,90339,50339,50329,7314
26 apr 2024330,00339,30330,00339,00329,24241
25 apr 2024325,00327,55325,00326,60317,2099
24 apr 2024322,00327,45318,75327,45318,021.884
23 apr 2024347,70351,15320,00320,00310,79382
22 apr 2024338,00350,10338,00348,65338,611.449
19 apr 2024338,05338,05336,10336,10326,431
18 apr 2024341,15341,15339,00340,20330,4150
17 apr 2024339,00341,25339,00340,80330,9925
16 apr 2024345,10345,25339,10342,25332,40118
15 apr 2024350,00352,90348,00348,00337,98185
12 apr 2024357,40357,40349,60350,00339,93201
11 apr 2024357,10357,95354,30355,30345,0742
10 apr 2024365,00367,15354,95357,75347,45221
09 apr 2024363,40366,10363,40364,00353,52110
08 apr 2024364,60365,50361,90365,50354,98227
05 apr 2024365,05365,05363,20363,85353,3866
04 apr 2024366,55368,95366,55368,95358,3358
03 apr 2024365,60367,80365,60367,80357,2114
02 apr 2024368,45368,45363,65365,20354,69196
28 mar 2024368,35371,95365,70365,70355,1751
27 mar 2024363,85363,85358,95359,35349,0124
26 mar 2024354,00365,10350,00364,60354,11694
25 mar 2024361,75361,75355,90355,90345,66523
22 mar 2024370,65370,65359,90360,00349,641.620
21 mar 2024378,00378,00368,25369,60358,961.624
20 mar 2024379,00383,00363,25383,00371,98967
19 mar 2024423,55423,55391,05391,05379,795
18 mar 2024427,35427,35420,70420,70408,596
15 mar 2024424,65424,65422,75424,50412,2830
14 mar 2024424,20437,85424,20428,50416,17392
13 mar 2024426,65426,95425,30426,15413,8844
12 mar 2024420,80421,85419,20421,85409,7112
11 mar 2024415,05420,00415,05419,50407,4330
08 mar 2024412,60412,60412,60412,60400,72-
07 mar 2024410,00412,50406,80412,50400,6355
06 mar 2024409,95413,70409,95412,60400,72110
05 mar 2024414,85414,85409,00411,00399,1727
04 mar 2024425,40425,45414,55414,55402,62125
01 mar 2024427,00427,00424,50424,80412,5725
29 feb 2024426,20426,20426,00426,00413,7418
28 feb 2024433,80433,80433,80433,80421,31-
27 feb 2024427,60433,80427,60433,05420,59122
26 feb 2024425,80428,00422,45428,00415,6892
23 feb 2024438,65438,65425,35427,10414,81137
22 feb 2024431,70436,00431,70436,00423,4571
21 feb 2024428,35431,00428,35431,00418,59136
20 feb 2024425,35426,35425,35426,35414,0849
19 feb 2024427,25427,95424,45427,95415,6354
16 feb 2024425,55434,50425,55429,40417,04160
15 feb 2024418,35426,50418,35426,00413,74138
14 feb 2024408,00416,85408,00416,00404,03111
13 feb 2024410,45412,35410,45412,35400,483
12 feb 2024414,90418,05411,05411,05399,2295
09 feb 2024410,50415,00410,50415,00403,0585
08 feb 2024392,00414,60387,10405,00393,34511
07 feb 2024394,00394,00391,00393,00381,69259
06 feb 2024385,90387,85383,00387,35376,2015
05 feb 2024377,10384,55377,10384,45373,3876
02 feb 2024380,60380,60380,60380,60369,65-
01 feb 2024381,75382,45378,75380,30369,35272
31 gen 2024385,45385,45382,10382,10371,10202
30 gen 2024385,70386,50382,80386,50375,3859
29 gen 2024381,05384,00381,05384,00372,9579
26 gen 2024372,15388,30372,15384,10373,04205
25 gen 2024365,30365,30363,25364,00353,528
*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...