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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 307,2479
KAPANIŞ 307,1246

En Düşük

DÜŞÜK 206,55

En Yüksek

YÜKSEK 438,6
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2024400,1401,3389393,05
03.01.2024391,6394,15378,1381,15
04.01.2024381,15382,65377,55379,45
05.01.2024376,9379,95371,35378,4
08.01.2024377,25385,45374,1385,45
09.01.2024388,5389382,25384
10.01.2024382,95386,4379,6381,7
11.01.2024382,6385,25369,7371,15
12.01.2024356,3368,45354,15366,7
15.01.2024363,35366,6358362,45
16.01.2024358,3360,5356,3358,7
17.01.2024350,85353,6343,4346,1
18.01.2024358362349,8353,6
19.01.2024354,55356348,05350,5
22.01.2024355,4360,2349,75353,85
23.01.2024357,2361,1354,7360
24.01.2024366,3369,85360,55364,75
25.01.2024362,95363,85358,15361
26.01.2024371,55389,8371,3384,8
29.01.2024382,7385,8378,95384,85
30.01.2024386,05387,4381,35385,9
31.01.2024385,9386380,9383,25
01.02.2024379,05382,7376,85378,35
02.02.2024378384,3376,35376,6
05.02.2024377,4386,8377384,15
06.02.2024387391,7381,5391,7
07.02.2024391394,35389,25390,25
08.02.2024400415,85387,35409,4
09.02.2024414,95419,8410,25413,1
12.02.2024414,6420,2410,5411,9
13.02.2024413,6415406,85410,9
14.02.2024409417,75408416,1
15.02.2024419,1427419,1423,35
16.02.2024429,9436,5426,9428,1
19.02.2024422,4428421,4428
20.02.2024425,6428,9424,75428,2
21.02.2024428,05432,1427,85429,7
22.02.2024431438,45430434,5
23.02.2024434,6438,15424,85425,65
26.02.2024423,5428,05421,15428
27.02.2024428436,8426,85433,6
28.02.2024433,85434,5424,6426
29.02.2024428431424,9425,05
01.03.2024425426,65417,95423,95
04.03.2024422,05422,05413,05415,75
05.03.2024411,5412,35407,35411
06.03.2024410415,9410411,15
07.03.2024407,7412,6402,75411,45
08.03.2024412418,25409,85417,4
11.03.2024415,25420,15412,15420,15
12.03.2024420,95426,45416,75426,15
13.03.2024424,65428,45421,65423,6
14.03.2024426,75438,6426,2426,2
15.03.2024423,85430,05420426,15
18.03.2024426,1427,2418,35423,45
19.03.2024421,5426,3420,55425,95
20.03.2024375378,3361,15375,2
21.03.2024376381,55366,7371,3
22.03.2024370371,85358,05358,05
25.03.2024359360,5353,5353,75
26.03.2024353,65365,15349,85364,9
27.03.2024364,05368,05358,75366,6
28.03.2024370372,85365,05366,35
02.04.2024365,15368,9363366,85
03.04.2024365,1368,7364,9366,45
04.04.2024365370,1364,9369,3
05.04.2024363,1366,65362,8362,8
08.04.2024361,6366,4359,85365,2
09.04.2024364,15368,7363,1364,2
10.04.2024367,95368,05355356,95
11.04.2024353359,5352,8355,1
12.04.2024359,8360,15347,95350,5
15.04.2024354,2358,25349,35350,2
16.04.2024346,9348,5338,2340,3
17.04.2024342,8345,1336,3341
18.04.2024340342337,85340,5
19.04.2024337,3341,4334,25339,1
22.04.2024342,45350,7341,8346,3
23.04.2024347,4353,9346,6350,2
24.04.2024319331,2315,35326,15
25.04.2024325,1330,4323,7327,3
26.04.2024330,8340,5330,65337,95
29.04.2024339,9341,45335,5335,65
30.04.2024336,2338,1328,55330
02.05.2024322,65324,1319,5322,8
03.05.2024325,45333,9325,4328,55
06.05.2024329331,85326,1326,8
07.05.2024328,8331,25326,4329,85
08.05.2024330334,35328,6331,1
09.05.2024330,65334,85327,25333,25
10.05.2024337,4339,3331,7332,45
13.05.2024333333,15330,7332,5
14.05.2024332,75342,7331,5338,85
15.05.2024337,55337,75331,25336,7
16.05.2024335,45341,25335,45341,25
17.05.2024341,4342,9330,55332,05
20.05.2024333,35337,15331,4335,9
21.05.2024335,65335,65330,5333,3
22.05.2024331,6332,7325,2330,15
23.05.2024329,25332,65327,85332,65
24.05.2024328,65334,45328,05332,45
27.05.2024331,05335,35330,7333,2
28.05.2024333,2335,55330331,15
29.05.2024328,8329,1322,85323,5
30.05.2024321,5323,95319,8320,6
31.05.2024320,3320,3316,95317,2
03.06.2024320,5325,8319,95322,15
04.06.2024321,65326,65320,7322,3
05.06.2024325,35326,7319,1323,25
06.06.2024325,35333,95325,35325,95
07.06.2024327,35332,85325,85328,1
10.06.2024321,65327,95320,15327,95
11.06.2024329,3331,25319,1319,35
12.06.2024319321,15313,85316,8
13.06.2024317,35318,6310,6314,55
14.06.2024310,5311299,2302,5
17.06.2024303,9304,65300,45304,65
18.06.2024309,4315,55306,55310,7
19.06.2024308,9310,9306,25308,6
20.06.2024310317,85309,45316,15
21.06.2024316,05320,4315,8320,1
24.06.2024320,45324,25320,17324,2
25.06.2024321,4331,35320325,15
26.06.2024327,25329,25321,1326,5
27.06.2024339,45346,35337,65341,75
28.06.2024341,6345,2336,45338,5
01.07.2024344,55346,9336336
02.07.2024333,8334,6327,9329,35
03.07.2024331,35334,1327,8330,6
04.07.2024332,2336,3331335,85
05.07.2024336,4341,3333,4335,05
08.07.2024332,35334,9324,65325,7
09.07.2024326,75327319,45321,9
10.07.2024322,5327,15316,6324,95
11.07.2024328,6331,35324,6331,35
12.07.2024334,75341,7333,4339,2
15.07.2024325,05328,9318,3321,3
16.07.2024320,5320,9308,2311,35
17.07.2024311,35315,55307,45314,05
18.07.2024316,8321,3314,3317,7
19.07.2024311,95317,65308,8315,05
22.07.2024317,4319,5316318,9
23.07.2024317,7322,3314,35314,9
24.07.2024304,1311,05296,5300,6
25.07.2024275282,95270,4278,15
26.07.2024279286,25278,75284,2
29.07.2024285286,5281,3283
30.07.2024283,5289,15283,3287,4
31.07.2024290,9292,45283,5284,5
01.08.2024283,35284,25274,65277,1
02.08.2024274,85277,45270,55272,4
05.08.2024267271,3263,55265,35
06.08.2024266,25266,45256,95258,5
07.08.2024259,1260255,4260
08.08.2024257,25260,75254,8259,15
09.08.2024258,7262253,85254,55
12.08.2024255256,25248,8249,85
13.08.2024250252,55246,7252,05
14.08.2024254,35254,6251,15251,15
15.08.2024251,05261,05249,95255,7
16.08.2024255,85257,2253,9254,5
19.08.2024257,95263,65257,6261
20.08.2024261261,1256,6258,5
21.08.2024257,75260,9257,7258,6
22.08.2024260262,55258,7259,8
23.08.2024259,75261,7257,65260
26.08.2024260,3261,65259,65260,1
27.08.2024259,3264,2259259,45
28.08.2024260261,25256,3256,4
29.08.2024256,05261,45256258,35
30.08.2024259,5261,5258,35259
02.09.2024255,1257,95250,85256,85
03.09.2024257,5260,8253,45254,15
04.09.2024249,2250,5246,05248,5
05.09.2024247,5247,9243,3244,95
06.09.2024245,4246,2236,25236,25
09.09.2024232,65234,05225,95230,3
10.09.2024229,7231,7225,9229,3
11.09.2024230,3235,15228,7229,8
12.09.2024232,75233,35225,5228,05
13.09.2024228,5233,3228,35229
16.09.2024228,4229,3224,95225,55
17.09.2024226,45232,45225,85229,65
18.09.2024229229,1226,4227
19.09.2024231,95233,7229,4233
20.09.2024229,55229,9222,7225,25
23.09.2024220,8222,05218,45221,9
24.09.2024233,85235,2228,6228,95
25.09.2024227232,75225,2228,95
26.09.2024238,45254234,95250,95
27.09.2024260266,9257,65266,85
30.09.2024266,05269,35255,6256,85
01.10.2024251,25255,75248,05249,5
02.10.2024249,6251,15243,45243,45
03.10.2024242,05242,2237,2238,05
04.10.2024237,95242,75235,35236,55
07.10.2024240,65248,85238,9247,35
08.10.2024234237,2227,75236,35
09.10.2024238,1241,25236,3240
10.10.2024238,95240,45237,1240,4
11.10.2024239,8241,7238,3239,15
14.10.2024237,15237,2228,3230
15.10.2024230,55231,9225,5230,4
16.10.2024218,8229,3215,45228,5
17.10.2024229,75231,3225,25230
18.10.2024233,1243,65233,1238,05
21.10.2024234,95238,45232,45232,45
22.10.2024232,7236,5232,4234,4
23.10.2024232,75235,8230,25230,95
24.10.2024229238,15228,6235,65
25.10.2024235,45237,25233,5234,95
28.10.2024237,8242,6237,35240,8
29.10.2024241244,85236,45237,15
30.10.2024235235,6225,85229,5
31.10.2024229231,25228228,85
01.11.2024227,95232,15227,25230,7
04.11.2024230,7237,45230,2233,7
05.11.2024235,7237,05228,3230,75
06.11.2024230242,25228,1230,6
07.11.2024231,45241,95229,85240,1
08.11.2024238,4238,4220,6221
11.11.2024223,35225,75220,55223,9
12.11.2024220220,45208,25211
13.11.2024211,3214,3210,4212,7
14.11.2024212,55222,7210,75221,15
15.11.2024220,55224,75219,2222,7
18.11.2024223,9225,6219,55220,1
19.11.2024219,65221,1212,65215,2
20.11.2024217,75221214,95214,95
21.11.2024212,15213,15206,55208,45
22.11.2024210,35213,6207,75210,1
25.11.2024215,9221,85215,6221,7
26.11.2024220228,8217,1223,4
27.11.2024223,15223,8219,55221,75
28.11.2024222223,35219,65219,8
29.11.2024218,65220,9217,7220,75
02.12.2024215,8226,15215,65222,65
03.12.2024224,2228,1220,1221,05
04.12.2024222,45226,85222,2225,05
05.12.2024223,7227,9223,3224,8
06.12.2024225,6240,4225,55238,2
09.12.2024242,8250242,8246,5
10.12.2024242,45244,85239,2241,05
11.12.2024239,15241,9235,6239,65
12.12.2024244,65245,35239,75242
13.12.2024240,85246,3240,75244,05
16.12.2024241242,75238,3239,65
17.12.2024237243,2235239,15
18.12.2024240240,75236,8237,15
19.12.2024231,35235,4230,6234,75
20.12.2024232,2235,5229,25234,2
23.12.2024233,15236,3232,65235,6
24.12.2024235,55236,75234,2234,2
27.12.2024234,2238,6234,2237,95
30.12.2024237,45238,45235,1237,1
31.12.2024236,35240,75236,05238,25