Kering (KER)

PRTP
🏛️ Francia →
275.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 706.90 710.10 704.10 706.90 0.0M
2021-12-30 701.50 709.70 701.50 707.80 0.1M
2021-12-29 700.90 711.00 700.60 703.50 0.1M
2021-12-28 697.90 704.00 696.30 700.60 0.1M
2021-12-27 686.00 701.30 682.00 699.00 0.1M
2021-12-24 690.10 693.50 687.00 687.00 0.0M
2021-12-23 689.50 691.20 683.00 688.70 0.1M
2021-12-22 686.00 687.90 677.30 687.90 0.1M
2021-12-21 693.10 694.80 678.80 683.40 0.1M
2021-12-20 670.10 686.80 667.00 681.90 0.2M
2021-12-17 691.50 698.30 679.30 689.80 0.4M
2021-12-16 711.50 712.50 690.80 695.90 0.2M
2021-12-15 695.00 698.50 692.00 694.40 0.1M
2021-12-14 697.10 701.90 686.90 690.00 0.1M
2021-12-13 702.30 704.90 691.40 694.10 0.1M
2021-12-10 701.00 710.20 698.40 700.50 0.1M
2021-12-09 721.10 721.10 705.00 708.70 0.1M
2021-12-08 733.00 740.00 717.50 717.50 0.2M
2021-12-07 703.20 735.20 702.80 735.20 0.3M
2021-12-06 687.70 699.10 675.50 695.30 0.2M
2021-12-03 699.70 704.30 679.10 684.00 0.2M
2021-12-02 692.40 700.00 686.90 693.50 0.2M
2021-12-01 689.70 708.80 679.10 705.10 0.2M
2021-11-30 672.90 686.50 668.20 681.40 0.3M
2021-11-29 669.00 689.30 669.00 683.80 0.2M
2021-11-26 683.40 694.50 662.80 665.50 0.4M
2021-11-25 710.40 723.00 708.20 718.60 0.1M
2021-11-24 704.00 712.50 700.40 710.40 0.1M
2021-11-23 701.00 710.50 690.00 704.30 0.2M
2021-11-22 718.20 721.60 704.30 707.70 0.2M
2021-11-19 718.90 728.70 706.80 716.90 0.2M
2021-11-18 722.10 730.10 718.20 718.70 0.3M
2021-11-17 716.30 727.30 710.00 721.10 0.3M
2021-11-16 698.00 721.10 693.50 711.20 0.4M
2021-11-15 677.50 689.60 676.30 681.50 0.2M
2021-11-12 665.60 680.00 664.80 677.80 0.2M
2021-11-11 659.90 664.50 653.40 658.60 0.2M
2021-11-10 681.90 684.50 662.30 664.80 0.2M
2021-11-09 662.30 689.80 657.20 681.90 0.3M
2021-11-08 659.60 669.10 655.80 664.20 0.1M
2021-11-05 648.60 670.80 648.50 659.90 0.3M
2021-11-04 650.00 653.10 642.80 649.00 0.2M
2021-11-03 644.00 648.60 640.20 647.00 0.1M
2021-11-02 652.60 652.60 642.10 642.60 0.2M
2021-11-01 653.90 654.20 647.00 651.80 0.1M
2021-10-29 645.50 648.60 640.50 648.20 0.2M
2021-10-28 646.60 653.50 645.40 650.90 0.2M
2021-10-27 646.10 649.50 639.10 648.00 0.2M
2021-10-26 644.70 653.20 643.40 648.80 0.2M
2021-10-25 648.70 649.30 637.90 640.00 0.2M
2021-10-22 642.40 653.00 640.00 646.10 0.2M
2021-10-21 657.00 657.20 636.90 643.60 0.3M
2021-10-20 625.00 652.90 612.70 646.60 0.4M
2021-10-19 657.00 659.00 648.10 650.40 0.2M
2021-10-18 663.10 663.10 642.70 652.80 0.2M
2021-10-15 668.00 678.20 666.10 668.80 0.2M
2021-10-14 648.90 666.40 646.40 662.10 0.2M
2021-10-13 635.10 647.70 625.00 644.30 0.2M
2021-10-12 626.00 635.00 622.50 634.80 0.1M
2021-10-11 628.00 636.50 622.00 634.40 0.1M
2021-10-08 635.70 640.60 627.00 627.00 0.2M
2021-10-07 623.40 639.40 623.30 636.60 0.3M
2021-10-06 615.50 619.30 606.60 616.60 0.2M
2021-10-05 620.10 622.80 615.80 620.80 0.2M
2021-10-04 606.50 626.40 605.10 619.40 0.2M
2021-10-01 609.00 627.30 603.10 627.30 0.3M
2021-09-30 624.00 627.90 614.00 616.00 0.3M
2021-09-29 621.00 627.90 616.60 616.60 0.2M
2021-09-28 620.00 623.70 606.90 612.70 0.3M
2021-09-27 639.00 642.00 621.20 622.30 0.2M
2021-09-24 650.80 652.40 630.20 633.80 0.2M
2021-09-23 649.30 658.60 647.30 653.30 0.2M
2021-09-22 635.50 646.50 635.10 642.80 0.2M
2021-09-21 624.00 637.30 623.10 626.90 0.2M
2021-09-20 622.30 629.40 616.40 628.70 0.3M
2021-09-17 631.90 642.30 631.90 637.20 0.4M
2021-09-16 633.90 636.90 622.00 622.50 0.3M
2021-09-15 658.00 660.20 628.20 631.40 0.4M
2021-09-14 670.40 670.60 646.20 658.30 0.3M
2021-09-13 697.60 700.40 674.40 677.00 0.2M
2021-09-10 699.40 707.50 694.50 696.40 0.1M
2021-09-09 695.00 700.00 686.30 696.00 0.1M
2021-09-08 697.20 705.70 694.30 699.60 0.1M
2021-09-07 695.00 709.20 694.60 700.60 0.1M
2021-09-06 684.00 698.80 683.60 694.30 0.1M
2021-09-03 696.30 697.70 677.30 683.30 0.2M
2021-09-02 685.80 698.00 685.20 695.60 0.2M
2021-09-01 680.00 696.90 678.70 688.20 0.2M
2021-08-31 675.00 679.70 667.80 674.00 0.2M
2021-08-30 669.40 674.70 667.50 671.60 0.1M
2021-08-27 672.40 673.30 665.90 668.60 0.1M
2021-08-26 670.00 674.10 660.40 672.40 0.1M
2021-08-25 676.10 679.80 667.60 675.00 0.1M
2021-08-24 677.00 683.30 661.50 669.30 0.2M
2021-08-23 672.00 675.70 667.80 671.80 0.3M
2021-08-20 651.00 660.30 646.00 652.50 0.3M
2021-08-19 699.60 700.20 650.00 650.00 0.7M
2021-08-18 745.30 747.90 716.50 718.00 0.2M
2021-08-17 746.60 749.80 734.90 744.40 0.2M
2021-08-16 781.20 781.20 749.50 752.00 0.2M
2021-08-13 795.00 798.00 788.20 788.90 0.1M
2021-08-12 790.00 792.10 785.70 792.10 0.1M
2021-08-11 792.00 795.00 786.10 788.20 0.1M
2021-08-10 788.10 793.00 784.90 789.90 0.1M
2021-08-09 784.20 787.50 781.80 784.20 0.1M
2021-08-06 780.50 786.80 775.90 782.50 0.1M
2021-08-05 779.10 783.30 774.10 778.70 0.1M
2021-08-04 779.10 786.20 776.00 779.70 0.1M
2021-08-03 775.00 784.50 772.50 777.00 0.1M
2021-08-02 763.30 779.00 763.30 774.50 0.1M
2021-07-30 755.60 762.20 753.00 756.20 0.1M
2021-07-29 762.00 762.20 753.90 760.10 0.1M
2021-07-28 719.40 760.30 717.20 757.80 0.2M
2021-07-27 743.00 744.70 731.20 731.20 0.1M
2021-07-26 743.70 749.80 739.10 747.30 0.1M
2021-07-23 730.30 749.70 724.70 747.60 0.1M
2021-07-22 729.70 732.00 724.10 727.80 0.1M
2021-07-21 721.00 730.40 720.70 726.90 0.1M
2021-07-20 716.00 724.20 712.70 719.20 0.1M
2021-07-19 722.20 723.80 701.50 711.80 0.2M
2021-07-16 744.00 748.80 724.30 731.80 0.2M
2021-07-15 749.50 754.70 737.10 739.80 0.1M
2021-07-14 744.00 751.60 740.20 750.60 0.1M
2021-07-13 735.20 743.90 732.80 743.60 0.1M
2021-07-12 730.90 737.90 725.10 735.20 0.1M
2021-07-09 717.70 731.20 717.70 731.20 0.1M
2021-07-08 732.60 732.60 704.10 712.90 0.2M
2021-07-07 729.50 740.60 729.50 737.80 0.1M
2021-07-06 733.60 735.10 724.20 727.90 0.1M
2021-07-05 732.00 740.50 730.10 737.80 0.1M
2021-07-02 739.50 741.30 729.80 734.40 0.1M
2021-07-01 741.20 748.90 731.90 739.20 0.1M
2021-06-30 756.60 759.20 735.60 737.00 0.2M
2021-06-29 748.10 757.40 748.10 754.40 0.1M
2021-06-28 757.00 759.50 746.30 747.70 0.1M
2021-06-25 755.60 764.40 755.60 759.20 0.1M
2021-06-24 743.80 753.30 743.70 750.90 0.1M
2021-06-23 754.50 757.20 735.10 739.40 0.2M
2021-06-22 759.30 765.00 757.60 761.90 0.1M
2021-06-21 748.50 760.70 746.60 759.20 0.1M
2021-06-18 759.10 769.50 750.00 750.00 0.3M
2021-06-17 748.70 758.70 746.20 758.70 0.1M
2021-06-16 749.00 752.60 746.10 749.80 0.1M
2021-06-15 746.10 750.60 742.60 749.20 0.1M
2021-06-14 747.30 749.40 740.20 744.00 0.1M
2021-06-11 740.00 743.70 739.20 742.90 0.1M
2021-06-10 748.40 749.20 735.50 739.20 0.1M
2021-06-09 743.40 750.40 743.40 744.60 0.1M
2021-06-08 733.80 746.00 731.50 742.00 0.1M
2021-06-07 737.70 741.50 728.10 733.00 0.2M
2021-06-04 742.00 743.90 734.50 735.70 0.1M
2021-06-03 746.00 749.20 737.60 741.20 0.1M
2021-06-02 748.00 748.90 738.30 746.80 0.1M
2021-06-01 750.00 751.30 742.00 742.00 0.1M
2021-05-31 749.20 752.90 747.50 748.30 0.1M
2021-05-28 737.00 749.50 736.70 748.80 0.1M
2021-05-27 739.90 741.00 732.50 736.60 0.2M
2021-05-26 728.00 736.50 726.50 735.80 0.1M
2021-05-25 724.00 729.30 722.70 724.50 0.1M
2021-05-24 722.30 724.10 717.60 721.70 0.1M
2021-05-21 713.40 721.40 713.30 719.80 0.2M
2021-05-20 705.00 714.30 705.00 713.30 0.1M
2021-05-19 706.40 709.90 695.40 704.80 0.2M
2021-05-18 710.10 714.00 708.20 709.90 0.1M
2021-05-17 710.00 714.60 704.20 706.90 0.1M
2021-05-14 706.90 708.60 701.80 706.90 0.2M
2021-05-13 687.00 699.00 683.90 696.00 0.2M
2021-05-12 694.60 699.50 690.20 693.50 0.2M
2021-05-11 694.80 696.40 687.60 693.60 0.2M
2021-05-10 697.00 704.40 694.10 704.40 0.1M
2021-05-07 693.50 695.20 688.80 695.10 0.2M
2021-05-06 687.40 693.40 684.80 690.30 0.2M
2021-05-05 680.00 689.70 678.60 686.00 0.2M
2021-05-04 675.00 681.70 668.60 673.60 0.2M
2021-05-03 669.10 676.60 665.50 675.30 0.1M
2021-04-30 663.90 676.40 662.30 666.50 0.2M
2021-04-29 653.80 665.00 651.20 656.60 0.2M
2021-04-28 649.60 654.10 647.10 651.00 0.1M
2021-04-27 647.50 652.60 643.40 648.50 0.1M
2021-04-26 648.60 651.20 643.70 646.40 0.1M
2021-04-23 647.30 653.60 644.40 648.80 0.1M
2021-04-22 654.60 660.80 645.40 645.40 0.2M
2021-04-21 639.50 657.80 626.60 652.20 0.3M
2021-04-20 641.60 642.40 622.00 626.10 0.2M
2021-04-19 636.30 642.30 634.10 640.20 0.1M
2021-04-16 630.10 637.20 627.40 635.00 0.2M
2021-04-15 632.80 633.00 625.50 630.00 0.1M
2021-04-14 633.70 644.00 629.40 632.90 0.2M
2021-04-13 615.00 628.50 613.30 626.80 0.2M
2021-04-12 612.20 619.30 604.10 616.40 0.1M
2021-04-09 605.90 611.90 603.10 611.90 0.1M
2021-04-08 597.50 606.20 596.80 605.00 0.1M
2021-04-07 595.20 599.20 589.50 593.00 0.1M
2021-04-06 608.00 608.90 596.00 596.00 0.2M
2021-04-01 598.40 602.90 591.00 599.40 0.2M
2021-03-31 591.00 593.90 584.30 588.60 0.2M
2021-03-30 581.40 593.50 577.80 590.40 0.2M
2021-03-29 567.20 577.00 567.00 574.10 0.1M
2021-03-26 565.00 568.70 560.00 564.90 0.2M
2021-03-25 565.20 566.70 558.30 565.80 0.2M
2021-03-24 571.00 573.20 568.40 571.20 0.2M
2021-03-23 573.50 580.40 570.20 575.80 0.1M
2021-03-22 591.00 591.10 576.30 576.60 0.2M
2021-03-19 603.00 604.00 585.60 593.60 0.5M
2021-03-18 604.90 608.80 598.40 606.40 0.2M
2021-03-17 603.20 609.30 598.10 604.30 0.2M
2021-03-16 607.00 610.00 599.40 602.70 0.2M
2021-03-15 599.40 603.90 593.90 603.20 0.2M
2021-03-12 590.00 600.10 584.80 596.40 0.2M
2021-03-11 585.40 592.30 579.30 587.20 0.3M
2021-03-10 561.20 578.00 559.80 577.40 0.3M
2021-03-09 555.00 566.10 550.10 562.60 0.2M
2021-03-08 541.10 556.20 538.00 553.50 0.2M
2021-03-05 540.10 545.10 537.10 539.00 0.2M
2021-03-04 550.00 552.90 541.60 546.60 0.2M
2021-03-03 560.00 563.50 548.40 554.00 0.2M
2021-03-02 545.00 560.40 541.90 557.90 0.3M
2021-03-01 534.00 548.30 532.40 547.20 0.3M
2021-02-26 522.00 530.90 520.20 524.90 0.3M
2021-02-25 527.00 533.20 527.00 527.30 0.2M
2021-02-24 522.40 530.80 520.60 526.30 0.2M
2021-02-23 523.30 525.80 518.40 522.90 0.2M
2021-02-22 529.00 531.40 520.90 522.30 0.2M
2021-02-19 533.20 533.80 525.70 528.00 0.3M
2021-02-18 530.00 535.90 524.40 532.80 0.3M
2021-02-17 525.80 533.70 513.30 524.90 0.8M
2021-02-16 566.20 573.20 562.60 565.30 0.2M
2021-02-15 550.60 569.80 549.40 566.00 0.2M
2021-02-12 547.00 552.00 541.40 547.90 0.2M
2021-02-11 552.30 555.30 546.40 547.90 0.1M
2021-02-10 558.20 558.20 550.20 551.00 0.2M
2021-02-09 548.00 558.90 547.60 555.50 0.2M
2021-02-08 553.10 555.00 546.00 547.00 0.2M
2021-02-05 543.60 560.50 543.40 549.00 0.3M
2021-02-04 541.90 545.50 538.10 542.10 0.2M
2021-02-03 555.00 556.50 541.70 543.20 0.3M
2021-02-02 548.50 555.80 545.60 549.20 0.3M
2021-02-01 543.30 548.80 537.40 543.00 0.2M
2021-01-29 547.70 552.40 541.60 541.60 0.2M
2021-01-28 538.00 560.30 537.20 555.90 0.2M
2021-01-27 552.20 555.30 531.80 541.60 0.2M
2021-01-26 534.90 551.90 532.20 545.70 0.2M
2021-01-25 544.00 545.00 530.70 533.00 0.2M
2021-01-22 547.90 547.90 541.60 544.00 0.2M
2021-01-21 560.30 563.40 547.10 550.20 0.2M
2021-01-20 551.00 562.30 550.20 556.70 0.2M
2021-01-19 566.00 567.40 541.00 547.90 0.2M
2021-01-18 561.00 565.90 559.70 565.50 0.1M
2021-01-15 565.10 565.70 556.10 561.80 0.2M
2021-01-14 571.90 572.90 565.50 569.60 0.1M
2021-01-13 575.50 580.10 569.70 570.80 0.1M
2021-01-12 580.00 585.30 570.80 575.50 0.2M
2021-01-11 582.70 589.10 579.60 583.10 0.1M
2021-01-08 582.70 592.60 581.60 586.30 0.1M
2021-01-07 579.60 579.60 570.50 577.40 0.1M
2021-01-06 574.90 576.50 567.70 575.20 0.2M
2021-01-05 576.90 582.80 568.60 571.50 0.2M
2021-01-04 598.50 598.50 580.00 580.70 0.2M