Indices de Mercados

KABA HOLDING AG PRECIOS HISTÓRICOS

FechaÚltimoDif.%Dif.AperturaMax.Min.Acciones
17/04/2014416,500 4,2501,031%412,000418,500409,5004.664
16/04/2014412,250 5,5001,352%405,250414,000405,2504.999
15/04/2014406,750 -3,250-0,793%411,750412,250404,0009.731
14/04/2014410,000 -0,250-0,061%408,000410,750396,25012.697
11/04/2014410,250 -8,250-1,971%418,000418,500407,00011.925
10/04/2014418,500 -0,500-0,119%419,500423,000415,2504.090
09/04/2014419,000 1,7500,419%419,250423,250418,5004.605
08/04/2014417,250 -2,750-0,655%423,750423,750415,2505.172
07/04/2014420,000 -6,000-1,408%428,000428,000418,7506.943
04/04/2014426,000 2,7500,650%425,000428,000424,0005.911
03/04/2014423,250 -1,750-0,412%425,000425,000422,5003.299
02/04/2014425,000 1,2500,295%425,000425,500422,5004.762
01/04/2014423,750 1,7500,415%419,000424,500419,00010.783
31/03/2014422,000 -0,250-0,059%421,750423,000420,5008.077
28/03/2014422,250 2,2500,536%418,750423,500418,7504.457
27/03/2014420,000 -3,250-0,768%421,250422,500419,0005.371
26/03/2014423,250 2,0000,475%423,500424,750420,00010.852
25/03/2014421,250 4,5001,080%418,750423,500418,5008.812
24/03/2014416,750 -5,750-1,361%422,500423,000416,7508.243
21/03/2014422,500 3,5000,835%417,500424,000417,50012.889
20/03/2014419,000 -6,000-1,412%424,500424,500416,7505.884
19/03/2014425,000 1,2500,295%424,000427,500422,0005.530
18/03/2014423,750 -2,000-0,470%423,250428,500422,2507.492
17/03/2014425,750 5,7501,369%418,000427,000417,2508.907
14/03/2014420,000 -0,750-0,178%418,250422,000412,50010.820
13/03/2014420,750 -4,250-1,000%422,750423,500418,25018.953
12/03/2014425,000 -14,750-3,354%432,000434,000420,75013.610
11/03/2014439,750 3,2500,745%435,250440,000435,2505.453
10/03/2014436,500 -0,250-0,057%438,750441,250433,0005.841
07/03/2014436,750 -5,750-1,299%442,750444,000436,2505.456
06/03/2014442,500 4,5001,027%437,500443,000437,5004.221
05/03/2014438,000 0,0000,000%439,250442,000434,0006.197
04/03/2014438,000 5,0001,155%435,000440,000434,0008.357
03/03/2014433,000 -5,000-1,142%437,250437,250428,0009.572
28/02/2014438,000 3,2500,748%436,250438,250433,50010.753
27/02/2014434,750 -5,250-1,193%442,000442,000430,7505.941
26/02/2014440,000 2,5000,571%435,250440,000435,25010.965
25/02/2014437,500 7,5001,744%431,000440,000429,50011.189
24/02/2014430,000 6,5001,535%424,000430,000420,25014.090
21/02/2014423,500 3,0000,713%420,000425,000419,7503.818
20/02/2014420,500 -5,000-1,175%425,500425,500418,75014.527
19/02/2014425,500 3,5000,829%421,000427,000421,0004.091
18/02/2014422,000 0,0000,000%424,500424,500418,2505.697
17/02/2014422,000 -1,000-0,236%424,750425,500419,7505.964
14/02/2014423,000 2,0000,475%423,250425,500420,7504.542
13/02/2014421,000 -0,500-0,119%421,750424,250417,75013.160
12/02/2014421,500 0,5000,119%423,000424,250421,0005.725
11/02/2014421,000 5,2501,263%414,500421,000414,5006.662
10/02/2014415,750 -4,250-1,012%420,000420,000413,7506.689
07/02/2014420,000 5,0001,205%415,250421,500414,50010.032
06/02/2014415,000 7,0001,716%407,500417,250407,2508.378
05/02/2014408,000 -2,250-0,548%410,750411,500407,0004.245
04/02/2014410,250 0,0000,000%409,500415,750406,0009.372
03/02/2014410,250 -4,250-1,025%411,500418,500409,5006.021
31/01/2014414,500 -1,250-0,301%418,000418,000410,5006.621
30/01/2014415,750 -1,750-0,419%418,750419,500413,7506.050
29/01/2014417,500 -2,750-0,654%423,000425,250413,2507.158
28/01/2014420,250 6,0001,448%411,500423,250411,5008.703
27/01/2014414,250 -6,250-1,486%418,250420,000405,50012.916
24/01/2014420,500 -9,500-2,209%425,000429,750419,2509.593
23/01/2014430,000 -9,000-2,050%438,000443,250429,7509.462
22/01/2014439,000 5,0001,152%430,000441,000430,00010.573
21/01/2014434,000 -1,000-0,230%437,500442,000430,0009.419
20/01/2014435,000 -4,750-1,080%441,500441,500435,0007.986
17/01/2014439,750 10,7502,506%430,000442,250428,75011.288
16/01/2014429,000 -6,500-1,493%434,000438,000426,00010.904
15/01/2014435,500 2,5000,577%432,000437,500430,2507.246
14/01/2014433,000 -1,500-0,345%433,000435,000429,7504.411
13/01/2014434,500 0,0000,000%435,000435,250432,7506.238
10/01/2014434,500 4,7501,105%428,500434,500428,5007.908
09/01/2014429,750 -2,750-0,636%432,250432,250425,7509.836
08/01/2014432,500 6,5001,526%428,000432,500427,0009.296
07/01/2014426,000 -2,500-0,583%428,000429,000423,7509.646
06/01/2014428,500 -4,750-1,096%434,250434,750425,00011.422
03/01/2014433,250 -0,250-0,058%430,000434,500426,2507.323
30/12/2013433,500 5,5001,285%429,500434,250428,0007.771
27/12/2013428,000 5,7501,362%421,000428,000421,0007.183
23/12/2013422,250 -0,750-0,177%420,250424,500420,0006.061
20/12/2013423,000 7,7501,866%417,000423,000416,00012.890
19/12/2013415,250 3,7500,911%410,500417,000410,00014.903
18/12/2013411,500 6,0001,480%405,250413,500403,00012.182
17/12/2013405,500 1,5000,371%405,000405,500400,00013.492
16/12/2013404,000 4,5001,126%400,250404,000398,2508.247
13/12/2013399,500 3,0000,757%398,500402,000397,00010.602
12/12/2013396,500 -5,250-1,307%398,500400,250396,5009.252
11/12/2013401,750 -1,250-0,310%402,000405,000400,2503.971
10/12/2013403,000 -0,500-0,124%404,000407,000400,5007.240
09/12/2013403,500 2,0000,498%401,000403,750399,2505.658
06/12/2013401,500 0,5000,125%402,250403,500397,7506.777
05/12/2013401,000 1,7500,438%396,750402,500396,7509.308
04/12/2013399,250 -5,750-1,420%403,750405,000398,0009.298
03/12/2013405,000 -1,000-0,246%404,000405,750401,7509.455
02/12/2013406,000 -0,500-0,123%403,750407,000403,5007.731
29/11/2013406,500 4,5001,119%403,250406,750402,0006.777
28/11/2013402,000 0,2500,062%399,000402,750398,00015.079
27/11/2013401,750 -2,750-0,680%401,750402,750395,75010.218
26/11/2013404,500 -0,500-0,123%405,000406,250402,0007.911
25/11/2013405,000 2,0000,496%404,000405,000401,0005.930
22/11/2013403,000 -1,500-0,371%405,000405,000402,00012.584
21/11/2013404,500 0,2500,062%404,000405,750400,5007.510