U.S. markets close in 4 hours 14 minutes

KONE Oyj (KNEBV.HE)

Helsinki - Helsinki Precio en tiempo real. Moneda en EUR.
Añadir a la lista de seguimiento
46.09-0.04 (-0.09%)
Al cierre: 06:29PM EEST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202446.3146.4346.0446.0946.09449,602
27 jun 202446.0446.2945.5446.1346.13553,766
26 jun 202446.4846.7945.8146.0746.07709,033
25 jun 202446.9746.9746.0846.1846.18683,476
24 jun 202444.1747.1844.1347.0747.07738,816
20 jun 202446.2446.6446.0946.6446.641,483,625
19 jun 202445.9146.5145.7046.2146.21551,327
18 jun 202447.3947.3946.4846.5946.59546,002
17 jun 202447.2147.2246.4747.1747.17533,628
14 jun 202447.0648.2047.0047.2447.24979,620
13 jun 202447.2647.2646.7847.0647.06733,180
12 jun 202446.9047.3646.7547.2447.24437,164
11 jun 202447.0647.1646.6446.9046.90605,951
10 jun 202447.0047.4946.8147.0247.02448,089
07 jun 202446.7947.2146.7947.2047.20376,608
06 jun 202447.7847.7846.7546.9546.95298,524
05 jun 202447.3847.6747.2747.6047.60313,809
04 jun 202447.3347.5347.1147.3847.38442,832
03 jun 202447.4047.9647.2347.3347.33435,516
31 may 202447.3547.5646.7946.7946.793,575,786
30 may 202447.5847.6847.3647.3647.36431,581
29 may 202448.2948.4047.6247.6247.62575,090
28 may 202448.8448.8748.2848.4448.44396,486
27 may 202448.8648.9148.5148.7848.78185,433
24 may 202448.5648.8847.9748.8148.81351,377
23 may 202448.9449.3648.4548.4648.46375,357
22 may 202449.0049.2248.7048.9448.94416,836
21 may 202449.1449.4248.7148.9248.92870,456
20 may 202450.4250.5849.3849.3849.38662,998
17 may 202450.7851.3849.7350.3850.381,216,352
16 may 202449.9451.1449.9351.1451.14949,286
15 may 202449.5050.0049.1150.0050.00702,855
14 may 202448.8349.4048.7849.3549.35552,460
13 may 202449.3149.4348.5048.9248.92421,366
10 may 202448.8749.6548.8649.3149.31744,223
08 may 202448.1148.6447.8448.0048.00423,288
07 may 202447.5848.1647.1648.0948.09857,314
06 may 202446.7747.5746.7047.4547.45438,185
03 may 202445.6646.7345.5946.6446.64665,571
02 may 202445.8545.8545.4545.6445.64574,484
30 abr 202446.2246.2245.4945.8045.80433,701
29 abr 202445.5446.9045.5446.2846.28716,219
26 abr 202444.3145.8344.1645.2745.27899,300
25 abr 202444.8044.8343.7844.0144.01598,262
24 abr 202445.4546.1144.0044.7244.721,209,807
23 abr 202443.2843.9343.2343.4343.43787,556
22 abr 202443.0843.3643.0243.2843.28552,964
19 abr 202443.0043.2742.5942.9042.90507,898
18 abr 202443.4043.4642.6843.2343.23464,892
17 abr 202443.6643.8843.1443.2343.23478,990
16 abr 202443.7543.9743.4743.6343.63571,805
15 abr 202444.0944.8244.0144.1144.11434,212
12 abr 202444.2444.8644.0944.0944.09627,588
11 abr 202444.0644.2343.3044.0944.09727,215
10 abr 202443.5844.7643.4244.1244.12810,565
09 abr 202443.1643.3642.8543.1143.11600,964
08 abr 202442.9443.2242.4843.2143.21539,668
05 abr 202442.8243.1742.7242.9442.94559,653
04 abr 202443.1543.4042.9643.2143.21372,175
03 abr 202443.1843.3242.8843.1543.15561,844
02 abr 202443.1643.9742.9743.1843.18687,888
28 mar 202443.0743.5542.7743.1443.14690,525
27 mar 202442.5943.2342.2042.8542.85734,521
26 mar 202443.0943.3542.5243.2043.20434,369
25 mar 202442.9543.2142.7443.2143.21732,663
22 mar 202443.4243.6042.8043.0343.03805,137
21 mar 202443.6243.6542.7443.5243.52633,720
20 mar 202443.3343.4842.8543.3643.36500,078
19 mar 202442.8343.3442.6143.3343.33619,800
18 mar 202442.9743.0542.4842.7442.74404,109
15 mar 202443.3543.5142.7042.9742.971,056,310
14 mar 202443.2143.5443.1343.3143.31555,233
13 mar 202443.4643.6643.0843.2043.20540,592
12 mar 202442.2343.4941.6443.4843.48716,088
11 mar 202442.8142.8241.3342.2142.21644,323
08 mar 202443.2343.3942.7842.9342.93347,540
07 mar 202442.5043.4242.3443.2643.26318,126
06 mar 202442.5442.8342.3442.7742.77425,371
05 mar 202443.2043.2042.4542.6342.63528,690
04 mar 202443.8543.9942.8643.4043.40491,590
01 mar 202443.5044.0943.2843.8743.87731,891
01 mar 20241.75 Dividendo
29 feb 202446.0046.1644.8945.2243.471,286,863
28 feb 202446.4546.5245.8346.1644.37395,607
27 feb 202446.7446.7646.0446.4044.60291,817
26 feb 202446.6846.9446.5146.5144.71364,430
23 feb 202446.6346.8546.1046.7044.89350,863
22 feb 202447.3847.5846.3946.4544.65586,541
21 feb 202446.0047.0745.9847.0745.25630,155
20 feb 202446.2346.3645.7446.0144.23347,025
19 feb 202446.6546.6746.0146.2344.44389,532
16 feb 202445.8847.0645.8847.0045.18744,562
15 feb 202445.8346.2945.5245.6543.88530,958
14 feb 202444.4745.7544.4045.5643.80470,982
13 feb 202445.2045.7044.8245.1443.39505,798
12 feb 202446.2046.4245.1745.2043.45592,544
09 feb 202446.4546.9846.2046.2044.41474,480
08 feb 202446.4846.8846.3646.4544.65409,258
07 feb 202446.1046.6646.0246.4844.68448,351
06 feb 202445.7846.2945.5646.2044.41373,808
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...