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
2024-12-31 236.35 240.75 236.05 238.25 0.1M
2024-12-30 237.45 238.45 235.10 237.10 0.2M
2024-12-27 234.20 238.60 234.20 237.95 0.2M
2024-12-24 235.55 236.75 234.20 234.20 0.1M
2024-12-23 233.15 236.30 232.65 235.60 0.2M
2024-12-20 232.20 235.50 229.25 234.20 0.5M
2024-12-19 231.35 235.40 230.60 234.75 0.2M
2024-12-18 240.00 240.75 236.80 237.15 0.2M
2024-12-17 237.00 243.20 235.00 239.15 0.2M
2024-12-16 241.00 242.75 238.30 239.65 0.2M
2024-12-13 240.85 246.30 240.75 244.05 0.3M
2024-12-12 244.65 245.35 239.75 242.00 0.3M
2024-12-11 239.15 241.90 235.60 239.65 0.2M
2024-12-10 242.45 244.85 239.20 241.05 0.3M
2024-12-09 242.80 250.00 242.80 246.50 0.5M
2024-12-06 225.60 240.40 225.55 238.20 0.6M
2024-12-05 223.70 227.90 223.30 224.80 0.2M
2024-12-04 222.45 226.85 222.20 225.05 0.2M
2024-12-03 224.20 228.10 220.10 221.05 0.2M
2024-12-02 215.80 226.15 215.65 222.65 0.3M
2024-11-29 218.65 220.90 217.70 220.75 0.2M
2024-11-28 222.00 223.35 219.65 219.80 0.1M
2024-11-27 223.15 223.80 219.55 221.75 0.2M
2024-11-26 220.00 228.80 217.10 223.40 0.3M
2024-11-25 215.90 221.85 215.60 221.70 0.7M
2024-11-22 210.35 213.60 207.75 210.10 0.4M
2024-11-21 212.15 213.15 206.55 208.45 0.4M
2024-11-20 217.75 221.00 214.95 214.95 0.3M
2024-11-19 219.65 221.10 212.65 215.20 0.4M
2024-11-18 223.90 225.60 219.55 220.10 0.2M
2024-11-15 220.55 224.75 219.20 222.70 0.3M
2024-11-14 212.55 222.70 210.75 221.15 0.4M
2024-11-13 211.30 214.30 210.40 212.70 0.3M
2024-11-12 220.00 220.45 208.25 211.00 0.6M
2024-11-11 223.35 225.75 220.55 223.90 0.3M
2024-11-08 238.40 238.40 220.60 221.00 0.7M
2024-11-07 231.45 241.95 229.85 240.10 0.4M
2024-11-06 230.00 242.25 228.10 230.60 0.3M
2024-11-05 235.70 237.05 228.30 230.75 0.2M
2024-11-04 230.70 237.45 230.20 233.70 0.2M
2024-11-01 227.95 232.15 227.25 230.70 0.1M
2024-10-31 229.00 231.25 228.00 228.85 0.3M
2024-10-30 235.00 235.60 225.85 229.50 0.5M
2024-10-29 241.00 244.85 236.45 237.15 0.3M
2024-10-28 237.80 242.60 237.35 240.80 0.3M
2024-10-25 235.45 237.25 233.50 234.95 0.2M
2024-10-24 229.00 238.15 228.60 235.65 0.4M
2024-10-23 232.75 235.80 230.25 230.95 0.3M
2024-10-22 232.70 236.50 232.40 234.40 0.2M
2024-10-21 234.95 238.45 232.45 232.45 0.2M
2024-10-18 233.10 243.65 233.10 238.05 0.4M
2024-10-17 229.75 231.30 225.25 230.00 0.4M
2024-10-16 218.80 229.30 215.45 228.50 0.5M
2024-10-15 230.55 231.90 225.50 230.40 0.4M
2024-10-14 237.15 237.20 228.30 230.00 0.5M
2024-10-11 239.80 241.70 238.30 239.15 0.3M
2024-10-10 238.95 240.45 237.10 240.40 0.2M
2024-10-09 238.10 241.25 236.30 240.00 0.3M
2024-10-08 234.00 237.20 227.75 236.35 0.6M
2024-10-07 240.65 248.85 238.90 247.35 0.5M
2024-10-04 237.95 242.75 235.35 236.55 0.4M
2024-10-03 242.05 242.20 237.20 238.05 0.3M
2024-10-02 249.60 251.15 243.45 243.45 0.5M
2024-10-01 251.25 255.75 248.05 249.50 0.4M
2024-09-30 266.05 269.35 255.60 256.85 0.5M
2024-09-27 260.00 266.90 257.65 266.85 0.7M
2024-09-26 238.45 254.00 234.95 250.95 0.7M
2024-09-25 227.00 232.75 225.20 228.95 0.2M
2024-09-24 233.85 235.20 228.60 228.95 0.4M
2024-09-23 220.80 222.05 218.45 221.90 0.4M
2024-09-20 229.55 229.90 222.70 225.25 0.8M
2024-09-19 231.95 233.70 229.40 233.00 0.4M
2024-09-18 229.00 229.10 226.40 227.00 0.2M
2024-09-17 226.45 232.45 225.85 229.65 0.3M
2024-09-16 228.40 229.30 224.95 225.55 0.0M
2024-09-13 228.50 233.30 228.35 229.00 0.2M
2024-09-12 232.75 233.35 225.50 228.05 0.3M
2024-09-11 230.30 235.15 228.70 229.80 0.2M
2024-09-10 229.70 231.70 225.90 229.30 0.3M
2024-09-09 232.65 234.05 225.95 230.30 0.4M
2024-09-06 245.40 246.20 236.25 236.25 0.3M
2024-09-05 247.50 247.90 243.30 244.95 0.3M
2024-09-04 249.20 250.50 246.05 248.50 0.3M
2024-09-03 257.50 260.80 253.45 254.15 0.2M
2024-09-02 255.10 257.95 250.85 256.85 0.2M
2024-08-30 259.50 261.50 258.35 259.00 0.3M
2024-08-29 256.05 261.45 256.00 258.35 0.2M
2024-08-28 260.00 261.25 256.30 256.40 0.2M
2024-08-27 259.30 264.20 259.00 259.45 0.2M
2024-08-26 260.30 261.65 259.65 260.10 0.1M
2024-08-23 259.75 261.70 257.65 260.00 0.4M
2024-08-22 260.00 262.55 258.70 259.80 0.3M
2024-08-21 257.75 260.90 257.70 258.60 0.2M
2024-08-20 261.00 261.10 256.60 258.50 0.3M
2024-08-19 257.95 263.65 257.60 261.00 0.4M
2024-08-16 255.85 257.20 253.90 254.50 0.2M
2024-08-15 251.05 261.05 249.95 255.70 0.3M
2024-08-14 254.35 254.60 251.15 251.15 0.2M
2024-08-13 250.00 252.55 246.70 252.05 0.2M
2024-08-12 255.00 256.25 248.80 249.85 0.3M
2024-08-09 258.70 262.00 253.85 254.55 0.2M
2024-08-08 257.25 260.75 254.80 259.15 0.2M
2024-08-07 259.10 260.00 255.40 260.00 0.4M
2024-08-06 266.25 266.45 256.95 258.50 0.3M
2024-08-05 267.00 271.30 263.55 265.35 0.4M
2024-08-02 274.85 277.45 270.55 272.40 0.4M
2024-08-01 283.35 284.25 274.65 277.10 0.3M
2024-07-31 290.90 292.45 283.50 284.50 0.2M
2024-07-30 283.50 289.15 283.30 287.40 0.2M
2024-07-29 285.00 286.50 281.30 283.00 0.2M
2024-07-26 279.00 286.25 278.75 284.20 0.3M
2024-07-25 275.00 282.95 270.40 278.15 0.8M
2024-07-24 304.10 311.05 296.50 300.60 0.4M
2024-07-23 317.70 322.30 314.35 314.90 0.2M
2024-07-22 317.40 319.50 316.00 318.90 0.2M
2024-07-19 311.95 317.65 308.80 315.05 0.3M
2024-07-18 316.80 321.30 314.30 317.70 0.2M
2024-07-17 311.35 315.55 307.45 314.05 0.2M
2024-07-16 320.50 320.90 308.20 311.35 0.3M
2024-07-15 325.05 328.90 318.30 321.30 0.3M
2024-07-12 334.75 341.70 333.40 339.20 0.3M
2024-07-11 328.60 331.35 324.60 331.35 0.2M
2024-07-10 322.50 327.15 316.60 324.95 0.2M
2024-07-09 326.75 327.00 319.45 321.90 0.2M
2024-07-08 332.35 334.90 324.65 325.70 0.2M
2024-07-05 336.40 341.30 333.40 335.05 0.1M
2024-07-04 332.20 336.30 331.00 335.85 0.2M
2024-07-03 331.35 334.10 327.80 330.60 0.2M
2024-07-02 333.80 334.60 327.90 329.35 0.2M
2024-07-01 344.55 346.90 336.00 336.00 0.2M
2024-06-28 341.60 345.20 336.45 338.50 0.3M
2024-06-27 339.45 346.35 337.65 341.75 0.4M
2024-06-26 327.25 329.25 321.10 326.50 0.2M
2024-06-25 321.40 331.35 320.00 325.15 0.2M
2024-06-24 320.45 324.25 320.18 324.20 0.2M
2024-06-21 316.05 320.40 315.80 320.10 0.6M
2024-06-20 310.00 317.85 309.45 316.15 0.2M
2024-06-19 308.90 310.90 306.25 308.60 0.1M
2024-06-18 309.40 315.55 306.55 310.70 0.3M
2024-06-17 303.90 304.65 300.45 304.65 0.2M
2024-06-14 310.50 311.00 299.20 302.50 0.5M
2024-06-13 317.35 318.60 310.60 314.55 0.3M
2024-06-12 319.00 321.15 313.85 316.80 0.3M
2024-06-11 329.30 331.25 319.10 319.35 0.2M
2024-06-10 321.65 327.95 320.15 327.95 0.2M
2024-06-07 327.35 332.85 325.85 328.10 0.2M
2024-06-06 325.35 333.95 325.35 325.95 0.2M
2024-06-05 325.35 326.70 319.10 323.25 0.1M
2024-06-04 321.65 326.65 320.70 322.30 0.2M
2024-06-03 320.50 325.80 319.95 322.15 0.2M
2024-05-31 320.30 320.30 316.95 317.20 0.6M
2024-05-30 321.50 323.95 319.80 320.60 0.2M
2024-05-29 328.80 329.10 322.85 323.50 0.2M
2024-05-28 333.20 335.55 330.00 331.15 0.2M
2024-05-27 331.05 335.35 330.70 333.20 0.1M
2024-05-24 328.65 334.45 328.05 332.45 0.2M
2024-05-23 329.25 332.65 327.85 332.65 0.1M
2024-05-22 331.60 332.70 325.20 330.15 0.2M
2024-05-21 335.65 335.65 330.50 333.30 0.1M
2024-05-20 333.35 337.15 331.40 335.90 0.1M
2024-05-17 341.40 342.90 330.55 332.05 0.3M
2024-05-16 335.45 341.25 335.45 341.25 0.2M
2024-05-15 337.55 337.75 331.25 336.70 0.2M
2024-05-14 332.75 342.70 331.50 338.85 0.2M
2024-05-13 333.00 333.15 330.70 332.50 0.1M
2024-05-10 337.40 339.30 331.70 332.45 0.2M
2024-05-09 330.65 334.85 327.25 333.25 0.2M
2024-05-08 330.00 334.35 328.60 331.10 0.2M
2024-05-07 328.80 331.25 326.40 329.85 0.2M
2024-05-06 329.00 331.85 326.10 326.80 0.1M
2024-05-03 325.45 333.90 325.40 328.55 0.3M
2024-05-02 322.65 324.10 319.50 322.80 0.2M
2024-04-30 336.20 338.10 328.55 330.00 0.3M
2024-04-29 339.90 341.45 335.50 335.65 0.2M
2024-04-26 330.80 340.50 330.65 337.95 0.3M
2024-04-25 325.10 330.40 323.70 327.30 0.4M
2024-04-24 319.00 331.20 315.35 326.15 0.9M
2024-04-23 347.40 353.90 346.60 350.20 0.2M
2024-04-22 342.45 350.70 341.80 346.30 0.2M
2024-04-19 337.30 341.40 334.25 339.10 0.2M
2024-04-18 340.00 342.00 337.85 340.50 0.2M
2024-04-17 342.80 345.10 336.30 341.00 0.4M
2024-04-16 346.90 348.50 338.20 340.30 0.3M
2024-04-15 354.20 358.25 349.35 350.20 0.2M
2024-04-12 359.80 360.15 347.95 350.50 0.2M
2024-04-11 353.00 359.50 352.80 355.10 0.2M
2024-04-10 367.95 368.05 355.00 356.95 0.2M
2024-04-09 364.15 368.70 363.10 364.20 0.2M
2024-04-08 361.60 366.40 359.85 365.20 0.1M
2024-04-05 363.10 366.65 362.80 362.80 0.2M
2024-04-04 365.00 370.10 364.90 369.30 0.1M
2024-04-03 365.10 368.70 364.90 366.45 0.2M
2024-04-02 365.15 368.90 363.00 366.85 0.2M
2024-03-28 370.00 372.85 365.05 366.35 0.3M
2024-03-27 364.05 368.05 358.75 366.60 0.2M
2024-03-26 353.65 365.15 349.85 364.90 0.3M
2024-03-25 359.00 360.50 353.50 353.75 0.3M
2024-03-22 370.00 371.85 358.05 358.05 0.4M
2024-03-21 376.00 381.55 366.70 371.30 0.4M
2024-03-20 375.00 378.30 361.15 375.20 1.2M
2024-03-19 421.50 426.30 420.55 425.95 0.1M
2024-03-18 426.10 427.20 418.35 423.45 0.2M
2024-03-15 423.85 430.05 420.00 426.15 0.4M
2024-03-14 426.75 438.60 426.20 426.20 0.2M
2024-03-13 424.65 428.45 421.65 423.60 0.2M
2024-03-12 420.95 426.45 416.75 426.15 0.2M
2024-03-11 415.25 420.15 412.15 420.15 0.1M
2024-03-08 412.00 418.25 409.85 417.40 0.2M
2024-03-07 407.70 412.60 402.75 411.45 0.2M
2024-03-06 410.00 415.90 410.00 411.15 0.1M
2024-03-05 411.50 412.35 407.35 411.00 0.1M
2024-03-04 422.05 422.05 413.05 415.75 0.2M
2024-03-01 425.00 426.65 417.95 423.95 0.1M
2024-02-29 428.00 431.00 424.90 425.05 0.3M
2024-02-28 433.85 434.50 424.60 426.00 0.2M
2024-02-27 428.00 436.80 426.85 433.60 0.1M
2024-02-26 423.50 428.05 421.15 428.00 0.2M
2024-02-23 434.60 438.15 424.85 425.65 0.2M
2024-02-22 431.00 438.45 430.00 434.50 0.2M
2024-02-21 428.05 432.10 427.85 429.70 0.2M
2024-02-20 425.60 428.90 424.75 428.20 0.2M
2024-02-19 422.40 428.00 421.40 428.00 0.1M
2024-02-16 429.90 436.50 426.90 428.10 0.3M
2024-02-15 419.10 427.00 419.10 423.35 0.2M
2024-02-14 409.00 417.75 408.00 416.10 0.2M
2024-02-13 413.60 415.00 406.85 410.90 0.2M
2024-02-12 414.60 420.20 410.50 411.90 0.2M
2024-02-09 414.95 419.80 410.25 413.10 0.4M
2024-02-08 400.00 415.85 387.35 409.40 0.5M
2024-02-07 391.00 394.35 389.25 390.25 0.2M
2024-02-06 387.00 391.70 381.50 391.70 0.2M
2024-02-05 377.40 386.80 377.00 384.15 0.2M
2024-02-02 378.00 384.30 376.35 376.60 0.2M
2024-02-01 379.05 382.70 376.85 378.35 0.2M
2024-01-31 385.90 386.00 380.90 383.25 0.2M
2024-01-30 386.05 387.40 381.35 385.90 0.2M
2024-01-29 382.70 385.80 378.95 384.85 0.2M
2024-01-26 371.55 389.80 371.30 384.80 0.6M
2024-01-25 362.95 363.85 358.15 361.00 0.2M
2024-01-24 366.30 369.85 360.55 364.75 0.2M
2024-01-23 357.20 361.10 354.70 360.00 0.3M
2024-01-22 355.40 360.20 349.75 353.85 0.2M
2024-01-19 354.55 356.00 348.05 350.50 0.2M
2024-01-18 358.00 362.00 349.80 353.60 0.2M
2024-01-17 350.85 353.60 343.40 346.10 0.3M
2024-01-16 358.30 360.50 356.30 358.70 0.2M
2024-01-15 363.35 366.60 358.00 362.45 0.2M
2024-01-12 356.30 368.45 354.15 366.70 0.4M
2024-01-11 382.60 385.25 369.70 371.15 0.2M
2024-01-10 382.95 386.40 379.60 381.70 0.1M
2024-01-09 388.50 389.00 382.25 384.00 0.1M
2024-01-08 377.25 385.45 374.10 385.45 0.1M
2024-01-05 376.90 379.95 371.35 378.40 0.1M
2024-01-04 381.15 382.65 377.55 379.45 0.2M
2024-01-03 391.60 394.15 378.10 381.15 0.3M
2024-01-02 400.10 401.30 389.00 393.05 0.1M