Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Kering S.A. logosu
KER.PA
Kering S.A.
16:12:03
270.25 €
0.0000 (%0.00)
Önceki Kapanış: 276.55
Düşük₺268.75
Yüksek₺277
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

KER.PA: Kering S.A. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 526,4233
KAPANIŞ 526,8257

En Düşük

DÜŞÜK 348,55

En Yüksek

YÜKSEK 628,2
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2020592,7598591,2598
03.01.2020595600,9592,5600,9
06.01.2020595,7598,4584590,8
07.01.2020593,5601,4593,4596,3
08.01.2020585597,3576,3597,3
09.01.2020598600,8591,1595,9
10.01.2020597597,9591,5592,1
13.01.2020591,7598,2591,5593,8
14.01.2020590593,9584,3592,1
15.01.2020594,8597,3591,9594,6
16.01.2020594,2608,3593,6605,1
17.01.2020613,4614,9605,9610,2
20.01.2020611,7613,6599599
21.01.2020585586,9573,8586,6
22.01.2020592596,9589,4592,2
23.01.2020587587,5570,9573,4
24.01.2020579,7583,1571,1573,3
27.01.2020547,6559,7542,2552,6
28.01.2020555561,8545,6561,8
29.01.2020559,9570,8555,9568
30.01.2020556,9565555,2561,2
31.01.2020563,7567552,9555
03.02.2020555557,8550554,1
04.02.2020555569,8554,3569
05.02.2020568,7579,9564,3573,6
06.02.2020577,7579,6567,8572
07.02.2020566571,4560,4565,7
10.02.2020562565,5559562,5
11.02.2020566,2571,3560,4562,7
12.02.2020579598570,8598
13.02.2020594597,5575,5596,4
14.02.2020595595,6577,9579,4
17.02.2020578583,1575,1580
18.02.2020571,1575,4569,6569,7
19.02.2020574,8587568587
20.02.2020585,5585,6566,5566,5
21.02.2020561,1567,8555,6561,6
24.02.2020535,6545525,5535,1
25.02.2020537539,1521,5524,5
26.02.2020519,3534,1508,6530
27.02.2020518520504,2511,7
28.02.2020493,05509,6484,25505,8
02.03.2020517,3522489,55504,6
03.03.2020510523,5506,8512
04.03.2020516518,7506,1513,6
05.03.2020518,1518,9500,2501,5
06.03.2020489,5495,25475,5483,5
09.03.2020441,95465,35440,45457,05
10.03.2020463,55485,1448,2449,95
11.03.2020451,85455,4435,35438,5
12.03.2020410418,9378,4384,5
13.03.2020398,8444,15381,35405
16.03.2020372,65386,1348,55377,6
17.03.2020395,1404,8367,1391,05
18.03.2020376,2381,65351,85357,6
19.03.2020362,4380,3350380,3
20.03.2020400422,8395,05419,7
23.03.2020395419,7382,6405,95
24.03.2020424,85449,25412,7448,35
25.03.2020467,35478,85452,15472,1
26.03.2020457,95493,5453,5492,35
27.03.2020475489,6465479,5
30.03.2020479,85484,3460,95481,5
31.03.2020485502,6460,5475,9
01.04.2020474474450,15455
02.04.2020455,55462,65445,1455,6
03.04.2020451,7459,5444,5452,7
06.04.2020469473,45462,85468,4
07.04.2020480498,8475477
08.04.2020474,75480,05465,35475,35
09.04.2020480485,8458,3473,7
14.04.2020475,75494,6472,9483,75
15.04.2020489491,75470,6475
16.04.2020475,25485,85473,15477,25
17.04.2020493,95513,1493503,4
20.04.2020508,6510,5500,1508,9
21.04.2020505,5507,7486,4489
22.04.2020461465,5455,2464,95
23.04.2020467468,55451,55457,05
24.04.2020450456,45445,45451,35
27.04.2020455,8467,75455,8464,85
28.04.2020463,6478,45462,8466,95
29.04.2020468,8479,95455,45476,45
30.04.2020476482455,4460,2
04.05.2020458,4459,35444,45450,95
05.05.2020458,2460,25444,25451,8
06.05.2020451452433,5433,5
07.05.2020434456,8434442,65
08.05.2020448453,5445,3447,5
11.05.2020448,8452,25435,85439,25
12.05.2020438,1443,25432,25435,95
13.05.2020431,4433,05420,1422,3
14.05.2020420425,5405,1415,35
15.05.2020418,1422,85408,55411,35
18.05.2020415,7432,4415,7429,8
19.05.2020435443,6430,05440,05
20.05.2020437,85441,2429,55436,05
21.05.2020431438,65428433,25
22.05.2020424430,15421,7422,9
25.05.2020428431,95420,65431,95
26.05.2020438,55449,7436,7448,6
27.05.2020450,4470,3446,45467,6
28.05.2020473,95483,6468,7480,95
29.05.2020477,1480,05468,95469,6
01.06.2020480481,05469,65476,4
02.06.2020481,75489,15480,3487,75
03.06.2020492,2505,5491,1504,2
04.06.2020503,6508,6497,15507,4
05.06.2020511,9537,7510,3536,1
08.06.2020531,1531,5518,5521,3
09.06.2020523,9529,7513,6525
10.06.2020528,9534,5519,8522
11.06.2020511,3513,3487487
12.06.2020482499,65477487,35
15.06.2020473,55483,45466,45480,5
16.06.2020491502,3484,5495,15
17.06.2020498,05510,9496,9507
18.06.2020506,5514,9502,4510
19.06.2020515,1518,8508,9509,9
22.06.2020503513,2498,2504
23.06.2020498502,9492,9497,6
24.06.2020493,2496,5474,6474,6
25.06.2020473,7477,5464,05474,9
26.06.2020478,4491,55477477
29.06.2020475,55486,5473,8481,25
30.06.2020485487,3479484,25
01.07.2020485485,4469,85481
02.07.2020485,85497,25484,35492,4
03.07.2020495,8498,5490,7494,8
06.07.2020504,7507,4499,1499,95
07.07.2020498,8501,3495,8498,8
08.07.2020495,1498,8491,4491,9
09.07.2020496,85504,6493,15498,4
10.07.2020492,6500,4491,15499,75
13.07.2020505513,6504,3511,9
14.07.2020505506,6496,5506,5
15.07.2020510,8525,8509,6523,7
16.07.2020518,5519,4509,3517
17.07.2020517,5517,9511,8515,4
20.07.2020513,9516,7508,4515,8
21.07.2020520527,4519,3521,5
22.07.2020521,5521,5502,2506
23.07.2020508,3509,8500,5503,3
24.07.2020496,5499488,05495
27.07.2020493,15500491,15496,75
28.07.2020487,5495483,2483,2
29.07.2020509,8512501,5502,4
30.07.2020500,1501,2481,25492,6
31.07.2020492,15495,85481,65481,75
03.08.2020482,75494,1474,6489,7
04.08.2020492494,3480,4486,55
05.08.2020490,55495,15489,05491,75
06.08.2020489,65495,6482,9483,05
07.08.2020480,45488,75477,2485,35
10.08.2020487,95490,7479,2482,1
11.08.2020485,8499,45485494,65
12.08.2020492,7506,5491,65503,7
13.08.2020502511,1502506,7
14.08.2020505,9505,9491,75496,6
17.08.2020496,05502495,6499,15
18.08.2020496,6506,8493,7499,8
19.08.2020499,8501,4495,85499,8
20.08.2020494,25498,8491,4494,15
21.08.2020495,6497,8487,9495,5
24.08.2020500506,1498,4505,6
25.08.2020506514,5504,1510,1
26.08.2020508,3521,2506521,2
27.08.2020521523,1517521,1
28.08.2020519,9521,2515516,3
31.08.2020518525,6512,6514,6
01.09.2020516,7525,5512,4525
02.09.2020531553530,7553
03.09.2020558,8571,3552,1555,3
04.09.2020548,9565,7544,7555
07.09.2020558,6567,4556,9561
08.09.2020562,4563,5547,6555
09.09.2020551,9559,3550,3552,6
10.09.2020553,3563,1551,2559,4
11.09.2020560,4576558,4570,6
14.09.2020577579,2572,7577
15.09.2020578591,4577589,2
16.09.2020589,9602,8589,5600
17.09.2020589,4597,2585596,5
18.09.2020596,6602,4587,7587,7
21.09.2020584,9586,5568,5576,8
22.09.2020579,5586,4568,3568,3
23.09.2020578,5583,1575,1577,7
24.09.2020568575,3565569,6
25.09.2020570,7575556,5566
28.09.2020572,9576,1568,9574,4
29.09.2020571,4578569,5576,6
30.09.2020571576,8567,6567,6
01.10.2020576,2584,8572,2582,6
02.10.2020571,6577,8569,3577,8
05.10.2020582586,6580,5583,3
06.10.2020584,1585,5575,4581,4
07.10.2020580,9586,2576,6583
08.10.2020585,7588573,3576,5
09.10.2020577,7582,8575,6581,8
12.10.2020582,7590,5581,1589,4
13.10.2020587,8593582,5589,2
14.10.2020589,9590,9577,9580
15.10.2020574,5574,5563,7566,7
16.10.2020585595,5583,1589,4
19.10.2020589,5594,8584,6586
20.10.2020588592,9583,1589
21.10.2020591591,2575,4577,9
22.10.2020572,2581567574,1
23.10.2020557,6564,9553,5556
26.10.2020548,2556,6541,5549,4
27.10.2020546,5547,9535,4545,6
28.10.2020532,2536,8513,8521,6
29.10.2020520,5525,1512520,2
30.10.2020511,2520,1510,4518,5
02.11.2020520531,6512,9527
03.11.2020533543,3528,4543,3
04.11.2020534,6554533,1553,2
05.11.2020558570,2555,1565,1
06.11.2020562,4570,5561567,5
09.11.2020576,4615,2572,2601,7
10.11.2020595,9616592,2611
11.11.2020613,2623,4611,9623,4
12.11.2020616,7626,9606,4608,7
13.11.2020606611,6600,2609
16.11.2020615,9628,2610,5619,1
17.11.2020619,4622,8611,7620,1
18.11.2020620625,8616,9623,5
19.11.2020620,6623,7611,5612
20.11.2020610,8619,5610613,7
23.11.2020617,4619,5610610
24.11.2020614,8616,3602,8604,4
25.11.2020606610,2599,2604
26.11.2020606,8607,2601,6602,7
27.11.2020602,4609,8602606,2
30.11.2020603,1609,3601,7605
01.12.2020609,2609,7603,5607,9
02.12.2020607,9607,9601,8605,1
03.12.2020606,7608,3603605
04.12.2020605607,6597,7601,9
07.12.2020598600,7586,5589,4
08.12.2020582,6590,1580,5584,9
09.12.2020585587,2571,9574,3
10.12.2020576,1578,8571,5573,3
11.12.2020572,5576,9570,5573,5
14.12.2020574,6575,6563,5564,1
15.12.2020565573,2563,9569,7
16.12.2020572,9580539556,3
17.12.2020561575,2559,7572,1
18.12.2020570,3571,8556,5558
21.12.2020549,4555,5540,8545,7
22.12.2020548,7560,8546,4556,9
23.12.2020558,3560551,2554,1
24.12.2020558,1559,6552,2552,7
28.12.2020558,8571,6558,1571,4
29.12.2020575,5579,4573,3577,5
30.12.2020579591,6578,8588
31.12.2020587,9595,2585594,4