Datos Histórico Kao Corp - KAO

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	-0.09	-0.226187484293	39.79	40.43	39.34	120	39.82052631	DE
4	-1.72	-4.1525832931	41.42	42.26	39.2	93	40.26299512	DE
12	0.970001	2.50452110779	38.729999	42.26	36	69	39.22017047	DE
26	-4.2	-9.56719817768	43.9	44.71	36	97	40.76350496	DE
52	5.2	15.0724637681	34.5	45.96	33.65	133	40.28010742	DE
156	3.25	8.91632373114	36.45	45.96	33.2	118	39.02890388	DE
260	3.25	8.91632373114	36.45	45.96	33.2	118	39.02890388	DE

Herramientas de nivel profesional para inversores individuales.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1742506020	40.119999	0.78	1.98	40.119999	40.119999	40.119999	3
1742419620	39.34	0	0.00	39.34	39.34	39.34	0
1742333220	39.34	-1.09	-2.70	39.35	39.35	39.34	201
1742246820	40.43	0.5	1.25	39.79	40.43	39.79	157
1741987620	39.93	0	0.00	39.93	39.93	39.93	0
1741901220	39.93	0.15	0.38	39.93	39.93	39.93	13
1741814820	39.78	0	0.00	39.78	39.78	39.78	0
1741728420	39.78	0.58	1.48	39.78	39.78	39.78	8
1741642020	39.2	0	0.00	39.2	39.2	39.2	0
1741382820	39.2	-1.69	-4.13	40.2	40.2	39.2	266
1741296420	40.89	0	0.00	40.89	40.89	40.89	0
1741210020	40.89	-0.29	-0.70	41.21	41.21	40.2	102
1741123620	41.18	-0.47	-1.13	41.18	41.18	41.18	1
1741037220	41.65	-0.6	-1.42	42.26	42.26	41.65	263
1740778020	42.25	0	0.00	42.25	42.25	42.25	0
1740691620	42.25	0.83	2.00	42.24	42.25	42.24	10
1740605220	41.42	0	0.00	41.42	41.42	41.42	0
1740518820	41.42	0	0.00	41.42	41.42	41.42	0
1740432420	41.42	0.78	1.92	41.42	41.42	41.42	1
1740173220	40.64	0	0.00	40.64	40.64	40.64	0
1740086820	40.64	0	0.00	40.64	40.64	40.64	0
1740000420	40.64	-0.51	-1.24	40.64	40.64	40.64	30
1739914020	41.15	0	0.00	41.15	41.15	41.15	0
1739827620	41.15	-0.11	-0.27	41.15	41.15	41.15	1
1739568420	41.26	0	0.00	41.26	41.26	41.26	0
1739482020	41.26	0.84	2.08	41.26	41.26	41.26	20
1739395620	40.42	0	0.00	40.42	40.42	40.42	0
1739309220	40.42	-0.59	-1.44	40.42	40.42	40.42	150
1739222820	41.01	0.22	0.54	41.119999	41.799999	41.01	188
1738963620	40.79	2.63	6.89	40.79	40.79	40.79	4
1738877220	38.159999	0	0.00	38.159999	38.159999	38.159999	0
1738790820	38.159999	0	0.00	38.159999	38.159999	38.159999	0
1738704420	38.159999	-0.2	-0.52	38.159999	38.159999	38.159999	5
1738618020	38.36	0.14	0.37	38.32	38.36	38.32	155
1738358820	38.22	-0.21	-0.55	38.22	38.22	38.22	1
1738272420	38.43	1.13	3.03	37.75	38.5	37.75	41
1738186020	37.299999	0	0.00	37.299999	37.299999	37.299999	0
1738099620	37.299999	0	0.00	37.299999	37.299999	37.299999	0
1738013220	37.299999	0.92	2.53	36.72	37.299999	36.72	8
1737754020	36.38	-0.22	-0.60	36.95	36.95	36.38	9
1737667620	36.6	0.11	0.30	36	36.6	36	197
1737581220	36.49	-0.1	-0.27	37.1	37.1	36.49	55
1737494820	36.59	-0.31	-0.84	36.59	36.59	36.59	7
1737408420	36.9	0.84	2.33	36.869999	36.96	36.869999	240
1737149220	36.06	0	0.00	36.06	36.06	36.06	0
1737062820	36.06	-0.55	-1.50	36.06	36.06	36.06	1
1736976420	36.61	-1.25	-3.30	36.61	36.61	36.61	3
1736890020	37.86	0	0.00	37.86	37.86	37.86	0
1736803620	37.86	0.39	1.04	37.86	37.86	37.86	4
1736544420	37.47	0	0.00	37.47	37.47	37.47	0
1736458020	37.47	0.41	1.11	36.82	37.47	36.82	27
1736371620	37.06	-0.46	-1.23	37.06	37.06	37.06	1
1736285220	37.52	-1.15	-2.97	38.1	38.119999	37.52	25
1736198820	38.67	0	0.00	38.67	38.67	38.67	0
1735939620	38.67	-0.06	-0.15	38.03	38.67	38.03	202
1735853220	38.729999	-0.83	-2.10	38.729999	38.729999	38.729999	6
1735594020	39.56	0	0.00	39.56	39.56	39.56	0
1735334820	39.56	0	0.00	39.56	39.56	39.56	0
1734989220	39.56	0.5	1.28	39.56	39.56	39.56	5

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Kao Corp (KAO)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Kao Corp (KAO) Histórico

Kao Corp (KAO)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Quitar anuncios