Mercado fechado

Kering SA (KER.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
331,10+1,25 (+0,38%)
No fechamento: 05:35PM CEST
Período:
09 de mai. de 2023 - 09 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de mai. de 2024330,00334,35328,60331,10331,10174.422
07 de mai. de 2024328,80331,25326,40329,85329,85215.502
06 de mai. de 2024329,00331,85326,10326,80326,80145.808
03 de mai. de 2024325,45333,90325,40328,55328,55250.313
02 de mai. de 2024322,65324,10319,50322,80322,80231.602
02 de mai. de 20249.5 Dividendo
30 de abr. de 2024336,20338,10328,55330,00320,50289.213
29 de abr. de 2024339,90341,45335,50335,65325,99180.147
26 de abr. de 2024330,80340,50330,65337,95328,22348.536
25 de abr. de 2024325,10330,40323,70327,30317,88358.415
24 de abr. de 2024319,00331,20315,35326,15316,76877.890
23 de abr. de 2024347,40353,90346,60350,20340,12193.053
22 de abr. de 2024342,45350,70341,80346,30336,33222.683
19 de abr. de 2024337,30341,40334,25339,10329,34200.491
18 de abr. de 2024340,00342,00337,85340,50330,70188.856
17 de abr. de 2024342,80345,10336,30341,00331,18392.500
16 de abr. de 2024346,90348,50338,20340,30330,50262.327
15 de abr. de 2024354,20358,25349,35350,20340,12199.795
12 de abr. de 2024359,80360,15347,95350,50340,41248.709
11 de abr. de 2024353,00359,50352,80355,10344,88208.275
10 de abr. de 2024367,95368,05355,00356,95346,67238.557
09 de abr. de 2024364,15368,70363,10364,20353,72160.897
08 de abr. de 2024361,60366,40359,85365,20354,69127.950
05 de abr. de 2024363,10366,65362,80362,80352,36213.659
04 de abr. de 2024365,00370,10364,90369,30358,67149.561
03 de abr. de 2024365,10368,70364,90366,45355,90150.543
02 de abr. de 2024365,15368,90363,00366,85356,29203.124
28 de mar. de 2024370,00372,85365,05366,35355,80250.449
27 de mar. de 2024364,05368,05358,75366,60356,05210.289
26 de mar. de 2024353,65365,15349,85364,90354,40264.699
25 de mar. de 2024359,00360,50353,50353,75343,57276.935
22 de mar. de 2024370,00371,85358,05358,05347,74399.603
21 de mar. de 2024376,00381,55366,70371,30360,61399.450
20 de mar. de 2024375,00378,30361,15375,20364,401.239.724
19 de mar. de 2024421,50426,30420,55425,95413,69129.889
18 de mar. de 2024426,10427,20418,35423,45411,26151.430
15 de mar. de 2024423,85430,05420,00426,15413,88408.368
14 de mar. de 2024426,75438,60426,20426,20413,93220.561
13 de mar. de 2024424,65428,45421,65423,60411,41193.996
12 de mar. de 2024420,95426,45416,75426,15413,88171.472
11 de mar. de 2024415,25420,15412,15420,15408,05106.835
08 de mar. de 2024412,00418,25409,85417,40405,38178.750
07 de mar. de 2024407,70412,60402,75411,45399,61242.337
06 de mar. de 2024410,00415,90410,00411,15399,31120.947
05 de mar. de 2024411,50412,35407,35411,00399,17125.406
04 de mar. de 2024422,05422,05413,05415,75403,78153.743
01 de mar. de 2024425,00426,65417,95423,95411,75130.552
29 de fev. de 2024428,00431,00424,90425,05412,81298.175
28 de fev. de 2024433,85434,50424,60426,00413,74201.508
27 de fev. de 2024428,00436,80426,85433,60421,12144.293
26 de fev. de 2024423,50428,05421,15428,00415,68169.662
23 de fev. de 2024434,60438,15424,85425,65413,40224.170
22 de fev. de 2024431,00438,45430,00434,50421,99234.990
21 de fev. de 2024428,05432,10427,85429,70417,33154.553
20 de fev. de 2024425,60428,90424,75428,20415,87150.341
19 de fev. de 2024422,40428,00421,40428,00415,68103.403
16 de fev. de 2024429,90436,50426,90428,10415,78298.523
15 de fev. de 2024419,10427,00419,10423,35411,16245.987
14 de fev. de 2024409,00417,75408,00416,10404,12210.183
13 de fev. de 2024413,60415,00406,85410,90399,07209.615
12 de fev. de 2024414,60420,20410,50411,90400,04201.069
09 de fev. de 2024414,95419,80410,25413,10401,21445.472
08 de fev. de 2024400,00415,85387,35409,40397,61540.972
07 de fev. de 2024391,00394,35389,25390,25379,02217.131
06 de fev. de 2024387,00391,70381,50391,70380,42211.102
05 de fev. de 2024377,40386,80377,00384,15373,09169.641
02 de fev. de 2024378,00384,30376,35376,60365,76154.163
01 de fev. de 2024379,05382,70376,85378,35367,46180.374
31 de jan. de 2024385,90386,00380,90383,25372,22204.286
30 de jan. de 2024386,05387,40381,35385,90374,79152.644
29 de jan. de 2024382,70385,80378,95384,85373,77206.398
26 de jan. de 2024371,55389,80371,30384,80373,72551.777
25 de jan. de 2024362,95363,85358,15361,00350,61221.986
24 de jan. de 2024366,30369,85360,55364,75354,25214.941
23 de jan. de 2024357,20361,10354,70360,00349,64272.841
22 de jan. de 2024355,40360,20349,75353,85343,66218.583
19 de jan. de 2024354,55356,00348,05350,50340,41222.016
18 de jan. de 2024358,00362,00349,80353,60343,42233.566
17 de jan. de 2024350,85353,60343,40346,10336,14302.473
16 de jan. de 2024358,30360,50356,30358,70348,37208.448
15 de jan. de 2024359,95364,65359,30362,45352,02169.431
15 de jan. de 20244.5 Dividendo
12 de jan. de 2024356,30368,45354,15366,70351,77372.801
11 de jan. de 2024382,60385,25369,70371,15356,04241.667
10 de jan. de 2024382,95386,40379,60381,70366,16135.198
09 de jan. de 2024388,50389,00382,25384,00368,37148.311
08 de jan. de 2024377,25385,45374,10385,45369,76129.783
05 de jan. de 2024376,90379,95371,35378,40363,00148.491
04 de jan. de 2024381,15382,65377,55379,45364,00176.681
03 de jan. de 2024391,60394,15378,10381,15365,63285.251
02 de jan. de 2024400,10401,30389,00393,05377,05145.952
29 de dez. de 2023399,50402,55398,35399,00382,7690.721
28 de dez. de 2023403,10405,55397,30398,25382,0491.283
27 de dez. de 2023398,90402,80398,00402,80386,40158.407
22 de dez. de 2023397,85400,95396,50397,80381,61148.141
21 de dez. de 2023404,50405,70398,85401,65385,30175.400
20 de dez. de 2023407,00409,20403,10406,45389,90146.592
19 de dez. de 2023406,35410,00404,70405,95389,43197.972
18 de dez. de 2023412,05413,60406,95407,35390,77226.317
15 de dez. de 2023428,55428,60415,00417,85400,84504.244
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...