Kloeckner & Co SE (KCO)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
0 |
-1,07%
|
5,58
|
5,49
|
5,58
|
5,53
|
28/06/2024 |
5.603 |
-1,07%
|
5,58
|
5,49
|
5,58
|
5,53
|
27/06/2024 |
3.193 |
-0,53%
|
5,59
|
5,52
|
5,60
|
5,59
|
26/06/2024 |
49.175 |
0,54%
|
5,54
|
5,54
|
5,64
|
5,62
|
25/06/2024 |
5.893 |
0,36%
|
5,54
|
5,50
|
5,595
|
5,59
|
24/06/2024 |
15.520 |
-2,54%
|
5,68
|
5,55
|
5,69
|
5,57
|
21/06/2024 |
11.652 |
0,09%
|
5,73
|
5,70
|
5,77
|
5,715
|
20/06/2024 |
11.098 |
-0,61%
|
5,75
|
5,71
|
5,78
|
5,71
|
19/06/2024 |
5.949 |
0,26%
|
5,75
|
5,72
|
5,75
|
5,745
|
18/06/2024 |
2.271 |
-0,61%
|
5,78
|
5,72
|
5,78
|
5,73
|
17/06/2024 |
12.240 |
0,09%
|
5,78
|
5,67
|
5,78
|
5,765
|
14/06/2024 |
15.581 |
-2,21%
|
5,88
|
5,715
|
5,90
|
5,76
|
13/06/2024 |
14.103 |
-2,08%
|
5,93
|
5,88
|
5,96
|
5,89
|
12/06/2024 |
10.687 |
0,17%
|
6,01
|
5,95
|
6,05
|
6,015
|
11/06/2024 |
11.578 |
-2,52%
|
6,11
|
5,99
|
6,11
|
6,005
|
10/06/2024 |
12.254 |
2,24%
|
6,03
|
6,00
|
6,22
|
6,16
|
07/06/2024 |
5.441 |
0,08%
|
6,03
|
6,01
|
6,07
|
6,025
|
06/06/2024 |
2.483 |
-1,15%
|
6,08
|
5,98
|
6,08
|
6,02
|
05/06/2024 |
17.978 |
-0,49%
|
6,11
|
6,06
|
6,14
|
6,09
|
04/06/2024 |
16.300 |
0,16%
|
6,14
|
6,06
|
6,145
|
6,12
|
03/06/2024 |
5.713 |
-0,08%
|
6,10
|
6,09
|
6,13
|
6,11
|
31/05/2024 |
25.626 |
1,33%
|
6,05
|
6,045
|
6,14
|
6,115
|
30/05/2024 |
11.244 |
0,17%
|
6,02
|
6,02
|
6,10
|
6,035
|
29/05/2024 |
4.358 |
-3,52%
|
6,17
|
5,96
|
6,17
|
6,025
|
28/05/2024 |
5.188 |
0,56%
|
6,22
|
6,22
|
6,29
|
6,245
|
27/05/2024 |
7.334 |
0,98%
|
6,07
|
6,04
|
6,21
|
6,21
|
24/05/2024 |
3.677 |
-1,91%
|
6,08
|
6,08
|
6,26
|
6,15
|
23/05/2024 |
37.538 |
-1,03%
|
6,335
|
6,23
|
6,36
|
6,27
|
22/05/2024 |
18.825 |
-1,78%
|
6,45
|
6,32
|
6,49
|
6,335
|
21/05/2024 |
51.174 |
-0,16%
|
6,37
|
6,32
|
6,61
|
6,45
|
20/05/2024 |
97 |
-0,46%
|
6,46
|
6,46
|
6,46
|
6,46
|
17/05/2024 |
6.392 |
2,21%
|
6,31
|
6,31
|
6,50
|
6,49
|
16/05/2024 |
28.692 |
-0,16%
|
6,33
|
6,26
|
6,40
|
6,35
|
15/05/2024 |
21.732 |
0,32%
|
6,36
|
6,28
|
6,39
|
6,36
|
14/05/2024 |
38.303 |
0,08%
|
6,34
|
6,28
|
6,38
|
6,34
|
13/05/2024 |
12.918 |
-1,78%
|
6,44
|
6,31
|
6,44
|
6,335
|
10/05/2024 |
15.947 |
0,78%
|
6,45
|
6,41
|
6,48
|
6,45
|
09/05/2024 |
4.095 |
-1,08%
|
6,48
|
6,40
|
6,53
|
6,40
|
08/05/2024 |
40.734 |
-2,41%
|
6,56
|
6,30
|
6,59
|
6,47
|
07/05/2024 |
34.303 |
0,76%
|
6,41
|
6,05
|
6,73
|
6,63
|
06/05/2024 |
5.616 |
-0,60%
|
6,65
|
6,58
|
6,65
|
6,58
|
03/05/2024 |
6.476 |
0,30%
|
6,58
|
6,58
|
6,73
|
6,62
|
02/05/2024 |
7.968 |
-0,60%
|
6,60
|
6,56
|
6,62
|
6,60
|
01/05/2024 |
0 |
-1,48%
|
6,69
|
6,59
|
6,70
|
6,64
|
30/04/2024 |
9.638 |
-1,48%
|
6,69
|
6,59
|
6,70
|
6,64
|
29/04/2024 |
7.808 |
3,06%
|
6,57
|
6,57
|
6,74
|
6,74
|
26/04/2024 |
12.430 |
3,56%
|
6,36
|
6,36
|
6,59
|
6,54
|
25/04/2024 |
8.107 |
-1,64%
|
6,41
|
6,29
|
6,44
|
6,315
|
24/04/2024 |
12.305 |
-0,93%
|
6,53
|
6,35
|
6,53
|
6,42
|
23/04/2024 |
11.360 |
-0,15%
|
6,45
|
6,44
|
6,52
|
6,48
|
22/04/2024 |
6.972 |
0,31%
|
6,50
|
6,45
|
6,52
|
6,49
|
19/04/2024 |
13.105 |
-0,46%
|
6,46
|
6,40
|
6,50
|
6,47
|
18/04/2024 |
8.449 |
0,93%
|
6,44
|
6,44
|
6,53
|
6,50
|
17/04/2024 |
14.743 |
-0,16%
|
6,465
|
6,43
|
6,48
|
6,43
|
16/04/2024 |
15.983 |
-1,98%
|
6,43
|
6,42
|
6,58
|
6,44
|
15/04/2024 |
23.451 |
-4,23%
|
6,82
|
6,52
|
6,88
|
6,57
|
12/04/2024 |
9.294 |
0,66%
|
6,85
|
6,82
|
6,90
|
6,86
|
11/04/2024 |
12.105 |
-1,23%
|
6,84
|
6,79
|
6,93
|
6,815
|
10/04/2024 |
26.201 |
1,47%
|
6,87
|
6,81
|
6,93
|
6,90
|
09/04/2024 |
4.084 |
0,00%
|
6,78
|
6,78
|
6,87
|
6,80
|
08/04/2024 |
8.303 |
0,00%
|
6,78
|
6,78
|
6,92
|
6,80
|
05/04/2024 |
8.162 |
1,04%
|
6,705
|
6,705
|
6,84
|
6,80
|
04/04/2024 |
7.198 |
-1,68%
|
6,87
|
6,71
|
6,90
|
6,73
|
03/04/2024 |
27.749 |
-0,65%
|
6,85
|
6,79
|
6,95
|
6,845
|
02/04/2024 |
26.501 |
1,77%
|
6,78
|
6,78
|
7,06
|
6,89
|
01/04/2024 |
0 |
1,65%
|
6,60
|
6,595
|
6,78
|
6,77
|
28/03/2024 |
9.228 |
1,65%
|
6,60
|
6,595
|
6,78
|
6,77
|
27/03/2024 |
14.773 |
1,22%
|
6,61
|
6,555
|
6,66
|
6,66
|
26/03/2024 |
6.615 |
0,38%
|
6,5925
|
6,52
|
6,605
|
6,58
|
25/03/2024 |
15.444 |
1,63%
|
6,545
|
6,515
|
6,575
|
6,555
|
22/03/2024 |
13.211 |
-2,72%
|
6,62
|
6,45
|
6,7425
|
6,45
|
21/03/2024 |
21.338 |
0,38%
|
6,64
|
6,59
|
6,71
|
6,63
|
20/03/2024 |
18.433 |
-0,53%
|
6,605
|
6,40
|
6,605
|
6,605
|
19/03/2024 |
51.573 |
0,84%
|
6,56
|
6,455
|
6,72
|
6,64
|
18/03/2024 |
24.523 |
-0,34%
|
6,55
|
6,3825
|
6,605
|
6,585
|
15/03/2024 |
13.539 |
1,89%
|
6,505
|
6,505
|
6,6325
|
6,6075
|
14/03/2024 |
31.209 |
-3,35%
|
6,735
|
6,39
|
6,735
|
6,485
|
13/03/2024 |
14.709 |
3,31%
|
6,84
|
6,535
|
6,84
|
6,71
|
12/03/2024 |
49.044 |
3,75%
|
6,315
|
6,315
|
6,51
|
6,495
|
11/03/2024 |
12.270 |
-5,72%
|
6,515
|
6,26
|
6,64
|
6,26
|
08/03/2024 |
30.997 |
0,38%
|
6,60
|
6,58
|
6,67
|
6,64
|
07/03/2024 |
1.597 |
0,69%
|
6,5675
|
6,56
|
6,625
|
6,615
|
06/03/2024 |
26.277 |
0,08%
|
6,555
|
6,485
|
6,60
|
6,57
|
05/03/2024 |
2.511 |
-0,08%
|
6,52
|
6,52
|
6,565
|
6,565
|
04/03/2024 |
6.319 |
0,61%
|
6,50
|
6,50
|
6,6375
|
6,57
|
01/03/2024 |
4.009 |
0,12%
|
6,505
|
6,43
|
6,54
|
6,53
|
29/02/2024 |
14.399 |
-2,03%
|
6,69
|
6,49
|
6,69
|
6,5225
|
28/02/2024 |
3.381 |
-0,11%
|
6,68
|
6,64
|
6,70
|
6,6575
|
27/02/2024 |
6.239 |
2,26%
|
6,52
|
6,52
|
6,69
|
6,665
|
26/02/2024 |
3.320 |
-1,59%
|
6,595
|
6,5175
|
6,63
|
6,5175
|
23/02/2024 |
10.676 |
-1,23%
|
6,76
|
6,615
|
6,76
|
6,6225
|
22/02/2024 |
11.334 |
-0,26%
|
6,77
|
6,665
|
6,77
|
6,705
|
21/02/2024 |
42.482 |
0,22%
|
6,9275
|
6,70
|
6,9275
|
6,7225
|
20/02/2024 |
26.824 |
-3,49%
|
6,90
|
6,70
|
6,9025
|
6,7075
|
19/02/2024 |
5.789 |
1,46%
|
6,97
|
6,905
|
6,975
|
6,95
|
16/02/2024 |
8.432 |
-0,58%
|
6,985
|
6,85
|
7,00
|
6,85
|
15/02/2024 |
2.022 |
0,66%
|
6,885
|
6,83
|
6,925
|
6,89
|
14/02/2024 |
8.616 |
-2,07%
|
6,94
|
6,80
|
7,00
|
6,845
|
13/02/2024 |
7.830 |
-0,78%
|
7,01
|
6,96
|
7,08
|
6,99
|
12/02/2024 |
5.452 |
1,73%
|
7,0025
|
6,985
|
7,06
|
7,045
|