Mercado fechado

Krones AG (KRN.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
123,80-2,20 (-1,75%)
No fechamento: 05:35PM CEST
Período:
16 de abr. de 2023 - 16 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
16 de abr. de 2024123,20124,60122,60123,80123,8016.073
15 de abr. de 2024127,80128,80125,80126,00126,0012.181
12 de abr. de 2024127,80130,40127,20127,80127,8022.523
11 de abr. de 2024126,80126,80124,80126,80126,8013.130
10 de abr. de 2024126,20126,80125,20126,80126,8013.305
09 de abr. de 2024127,40127,60125,40125,60125,6011.344
08 de abr. de 2024127,80128,60127,00127,60127,6011.960
05 de abr. de 2024126,20127,40126,00127,40127,4015.728
04 de abr. de 2024128,60129,20126,40127,00127,0021.467
03 de abr. de 2024126,80128,60124,60128,20128,2024.131
02 de abr. de 2024126,60133,40126,60127,00127,0076.877
28 de mar. de 2024122,70123,60121,50122,70122,7036.564
27 de mar. de 2024123,20123,70123,00123,00123,0014.301
26 de mar. de 2024122,10124,20121,30123,40123,4035.198
25 de mar. de 2024120,70122,50120,70122,10122,1023.081
22 de mar. de 2024119,80120,90119,40120,90120,9017.313
21 de mar. de 2024119,70119,90116,80119,80119,8019.996
20 de mar. de 2024117,80118,70117,30118,70118,7011.894
19 de mar. de 2024117,90118,50117,20117,50117,5010.329
18 de mar. de 2024117,10118,80117,10117,50117,5015.385
15 de mar. de 2024117,40118,80117,40117,50117,5030.773
14 de mar. de 2024117,60118,30116,70117,90117,9026.224
13 de mar. de 2024118,00118,50117,10117,60117,6011.048
12 de mar. de 2024116,10118,40116,00118,00118,0011.612
11 de mar. de 2024115,50115,80114,50115,60115,6016.137
08 de mar. de 2024116,00116,40115,00116,00116,008.796
07 de mar. de 2024115,00117,20114,80116,00116,0013.173
06 de mar. de 2024116,00116,10114,80115,70115,7012.140
05 de mar. de 2024115,00115,80115,00115,50115,509.558
04 de mar. de 2024115,00115,90114,00115,60115,6014.607
01 de mar. de 2024115,00116,10113,30115,00115,0015.640
29 de fev. de 2024111,50114,70111,10114,30114,3037.383
28 de fev. de 2024112,50112,60110,90110,90110,9018.012
27 de fev. de 2024111,60113,10111,30112,10112,1021.065
26 de fev. de 2024113,50114,30111,40111,80111,8039.218
23 de fev. de 2024119,20119,20112,30113,40113,4070.640
22 de fev. de 2024116,00119,80115,70119,40119,4079.254
21 de fev. de 2024114,80116,20114,10115,40115,4016.315
20 de fev. de 2024115,30115,90113,90115,70115,7029.540
19 de fev. de 2024116,50116,50115,10116,00116,0015.699
16 de fev. de 2024115,80116,60115,70116,60116,6017.763
15 de fev. de 2024116,90117,40114,90115,20115,2012.631
14 de fev. de 2024113,30115,80113,30115,80115,8025.103
13 de fev. de 2024114,70114,70112,60113,80113,8015.358
12 de fev. de 2024114,70116,60113,80115,20115,2024.619
09 de fev. de 2024114,80116,40114,50115,40115,4023.009
08 de fev. de 2024114,80115,60114,40114,90114,9013.452
07 de fev. de 2024115,50115,90114,00114,50114,5014.891
06 de fev. de 2024113,70114,30112,90113,90113,9028.166
05 de fev. de 2024115,90116,00113,50113,60113,6022.631
02 de fev. de 2024117,30117,30115,50115,50115,5015.126
01 de fev. de 2024115,20116,60115,10115,80115,8017.407
31 de jan. de 2024114,80116,00114,60115,10115,1029.964
30 de jan. de 2024116,30116,70113,90114,90114,9018.706
29 de jan. de 2024117,00117,20116,00116,30116,3012.559
26 de jan. de 2024116,70117,30116,00116,70116,7023.576
25 de jan. de 2024116,10117,00115,70116,70116,7018.119
24 de jan. de 2024117,10117,20114,90116,00116,0024.706
23 de jan. de 2024117,30117,60115,80116,80116,8033.356
22 de jan. de 2024115,80117,50115,60116,50116,5040.325
19 de jan. de 2024115,00116,10114,50115,20115,2046.295
18 de jan. de 2024110,00114,90110,00114,90114,9046.208
17 de jan. de 2024111,00111,90110,10111,50111,5015.927
16 de jan. de 2024111,00112,20110,20112,20112,2015.458
15 de jan. de 2024111,70112,40110,70111,40111,4023.350
12 de jan. de 2024109,10112,00109,10111,30111,3016.537
11 de jan. de 2024110,10112,40109,50109,50109,5023.761
10 de jan. de 2024111,20111,30110,30111,30111,3013.821
09 de jan. de 2024110,40112,20109,80111,10111,1022.948
08 de jan. de 2024108,60110,50107,90110,30110,3020.618
05 de jan. de 2024108,70108,80107,10108,30108,3024.921
04 de jan. de 2024108,40109,70108,20109,10109,1019.641
03 de jan. de 2024111,80112,00107,80108,50108,5020.263
02 de jan. de 2024112,50113,00111,10112,20112,2021.005
29 de dez. de 2023113,20113,20111,80111,80111,8010.010
28 de dez. de 2023112,70113,30112,00112,60112,6019.405
27 de dez. de 2023111,60113,00111,30112,80112,8022.761
22 de dez. de 2023110,00111,10109,40111,00111,0029.718
21 de dez. de 2023108,70110,60108,70110,40110,4019.541
20 de dez. de 2023108,10109,50107,90109,20109,2029.094
19 de dez. de 2023107,70108,50107,40108,00108,0025.150
18 de dez. de 2023106,30108,10106,30107,70107,7026.542
15 de dez. de 2023107,50108,30106,50107,10107,10241.396
14 de dez. de 2023105,90107,40105,60106,40106,4032.521
13 de dez. de 2023104,00105,00103,60104,20104,2016.334
12 de dez. de 2023104,60105,80103,80104,40104,4015.685
11 de dez. de 2023104,80106,00104,70105,00105,0011.081
08 de dez. de 2023104,10105,50104,00105,10105,1020.373
07 de dez. de 2023105,80106,30104,10105,10105,1019.984
06 de dez. de 2023103,80106,30103,80106,00106,0026.999
05 de dez. de 2023103,50104,00102,40103,40103,4020.783
04 de dez. de 2023105,40105,90103,80103,80103,8027.407
01 de dez. de 2023103,90105,30103,60105,10105,1027.936
30 de nov. de 2023104,90104,90102,70103,60103,6027.417
29 de nov. de 2023102,10104,90102,10104,70104,7027.201
28 de nov. de 2023102,80102,80101,10101,70101,7016.883
27 de nov. de 2023103,40104,00102,50102,80102,8011.176
24 de nov. de 2023103,00104,00102,90103,80103,8020.211
23 de nov. de 2023102,10103,60101,70102,90102,909.382
22 de nov. de 2023102,90103,60102,30102,30102,3019.328
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...