KONE Oyj (KNYJF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:21PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| 25 abr 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| 24 abr 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 2,400 |
| 23 abr 2024 | 45.54 | 45.54 | 44.35 | 44.35 | 44.35 | 400 |
| 22 abr 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 19 abr 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 18 abr 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | 600 |
| 17 abr 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 16 abr 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 15 abr 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 200 |
| 12 abr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 11 abr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 10 abr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 09 abr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 08 abr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 05 abr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 04 abr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 03 abr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 400 |
| 02 abr 2024 | 46.64 | 46.64 | 46.31 | 46.31 | 46.31 | 300 |
| 01 abr 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 28 mar 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 27 mar 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 100 |
| 26 mar 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 25 mar 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 22 mar 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 400 |
| 21 mar 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 20 mar 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 19 mar 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 18 mar 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 15 mar 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 14 mar 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 11,800 |
| 13 mar 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 12 mar 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 11 mar 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 08 mar 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 07 mar 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 300 |
| 06 mar 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 05 mar 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 300 |
| 04 mar 2024 | 45.84 | 46.87 | 45.84 | 46.87 | 46.87 | 200 |
| 01 mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 29 feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 28 feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 27 feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 15,600 |
| 26 feb 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| 23 feb 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| 22 feb 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| 21 feb 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| 20 feb 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| 16 feb 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 1,700 |
| 15 feb 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| 14 feb 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| 13 feb 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| 12 feb 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| 09 feb 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| 08 feb 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| 07 feb 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| 06 feb 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 500 |
| 05 feb 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 200 |
| 02 feb 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 01 feb 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 31 ene 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 30 ene 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 29 ene 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 26 ene 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 25 ene 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 2,000 |
| 24 ene 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 23 ene 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 22 ene 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 19 ene 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 18 ene 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 17 ene 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 16 ene 2024 | 49.28 | 49.28 | 49.10 | 49.10 | 49.10 | 300 |
| 12 ene 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 11 ene 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 10 ene 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 09 ene 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 100 |
| 08 ene 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 3,100 |
| 05 ene 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| 04 ene 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| 03 ene 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 300 |
| 02 ene 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 29 dic 2023 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 28 dic 2023 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 27 dic 2023 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 26 dic 2023 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 22 dic 2023 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 100 |
| 21 dic 2023 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| 20 dic 2023 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 600 |
| 19 dic 2023 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 18 dic 2023 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 15 dic 2023 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 14 dic 2023 | 44.69 | 45.30 | 44.69 | 45.30 | 45.30 | 300 |
| 13 dic 2023 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| 12 dic 2023 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| 11 dic 2023 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | 100 |
| 08 dic 2023 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
| 07 dic 2023 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | 100 |
| 06 dic 2023 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | 100 |
| 05 dic 2023 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 04 dic 2023 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.