U.S. markets closed

KONE Oyj (KNYJF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
52.09+3.70 (+7.64%)
Al cierre: 11:11AM EDT
Periodo de tiempo:
02 abr 2022 - 02 abr 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 mar 202352.0952.0952.0952.0952.09200
30 mar 202348.3948.3948.3948.3948.39-
29 mar 202348.3948.3948.3948.3948.39-
28 mar 202348.3948.3948.3948.3948.39-
27 mar 202348.3948.3948.3948.3948.39-
24 mar 202348.3948.3948.3948.3948.39-
23 mar 202348.3948.3948.3948.3948.39-
22 mar 202348.3948.3948.3948.3948.39-
21 mar 202348.3948.3948.3948.3948.39100
20 mar 202348.3948.3948.3948.3948.39-
17 mar 202348.3948.3948.3948.3948.39200
16 mar 202351.2551.2551.2551.2551.25-
15 mar 202351.2551.2551.2551.2551.25800
14 mar 202351.2551.2551.2551.2551.25-
13 mar 202351.2551.2551.2551.2551.25-
10 mar 202351.2551.2551.2551.2551.25-
09 mar 202351.2551.2551.2551.2551.25100
08 mar 202351.2551.2551.2551.2551.25-
07 mar 202351.2551.2551.2551.2551.25-
06 mar 202351.2551.2551.2551.2551.25100
03 mar 202351.2551.2551.2551.2551.25-
02 mar 202351.2551.2551.2551.2551.25-
01 mar 202351.2551.2551.2551.2551.25-
01 mar 20231.852 Dividendo
28 feb 202351.2551.2551.2551.2549.40-
27 feb 202351.2551.2551.2551.2549.40-
24 feb 202351.2551.2551.2551.2549.40-
23 feb 202351.2551.2551.2551.2549.40-
22 feb 202351.2551.2551.2551.2549.40-
21 feb 202351.2551.2551.2551.2549.40-
17 feb 202351.2551.2551.2551.2549.40-
16 feb 202352.0052.0051.2551.2549.40800
15 feb 202354.9554.9554.9554.9552.96-
14 feb 202354.9554.9554.9554.9552.96300
13 feb 202354.9554.9554.9554.9552.962,300
10 feb 202354.9554.9554.9554.9552.96-
09 feb 202354.9554.9554.9554.9552.96-
08 feb 202354.9554.9554.9554.9552.96-
07 feb 202354.9554.9554.9554.9552.96-
06 feb 202354.9554.9554.9554.9552.96800
03 feb 202355.5055.5055.5055.5053.49300
02 feb 202353.6853.6853.6853.6851.74-
01 feb 202353.6853.6853.6853.6851.74-
31 ene 202353.6853.6853.6853.6851.74-
30 ene 202353.6853.6853.6853.6851.74-
27 ene 202353.6853.6853.6853.6851.74-
26 ene 202353.6853.6853.6853.6851.74-
25 ene 202353.6853.6853.6853.6851.74-
24 ene 202353.6853.6853.6853.6851.74400
23 ene 202353.6853.6853.6853.6851.74-
20 ene 202353.6853.6853.6853.6851.74-
19 ene 202353.6853.6853.6853.6851.74-
18 ene 202353.6853.6853.6853.6851.74-
17 ene 202353.6853.6853.6853.6851.74-
13 ene 202353.6853.6853.6853.6851.74-
12 ene 202353.6853.6853.6853.6851.74-
11 ene 202353.6853.6853.6853.6851.74-
10 ene 202353.6853.6853.6853.6851.74800
09 ene 202352.5852.5852.5852.5850.68-
06 ene 202352.5852.5852.5852.5850.68-
05 ene 202352.5852.5852.5852.5850.68300
04 ene 202351.5951.5951.5951.5949.73-
03 ene 202351.5951.5951.5951.5949.73-
30 dic 202251.5951.5951.5951.5949.73300
29 dic 202251.3951.3951.3951.3949.53300
28 dic 202249.7049.7049.7049.7047.90-
27 dic 202249.7049.7049.7049.7047.90-
23 dic 202249.7049.7049.7049.7047.90-
22 dic 202250.4550.4549.7049.7047.90400
21 dic 202250.7050.7050.7050.7048.87-
20 dic 202250.7050.7050.7050.7048.87-
19 dic 202250.7050.7050.7050.7048.87-
16 dic 202250.7050.7050.7050.7048.87800
15 dic 202251.6451.6451.6451.6449.77-
14 dic 202251.6451.6451.6451.6449.77300
13 dic 202249.9449.9449.9449.9448.14-
12 dic 202249.9449.9449.9449.9448.14-
09 dic 202249.9449.9449.9449.9448.14-
08 dic 202249.9449.9449.9449.9448.14-
07 dic 202249.9449.9449.9449.9448.14-
06 dic 202249.9449.9449.9449.9448.142,100
05 dic 202250.7550.7550.7550.7548.92200
02 dic 202247.8447.8447.8447.8446.11-
01 dic 202247.8447.8447.8447.8446.11-
30 nov 202247.8447.8447.8447.8446.11-
29 nov 202247.8447.8447.8447.8446.11-
28 nov 202247.8447.8447.8447.8446.11-
25 nov 202247.8447.8447.8447.8446.11-
23 nov 202247.8447.8447.8447.8446.11100
22 nov 202247.8447.8447.8447.8446.11500
21 nov 202250.4250.4250.4250.4248.60100
18 nov 202250.4250.4250.4250.4248.604,700
17 nov 202250.4250.4250.4250.4248.60-
16 nov 202250.4250.4250.4250.4248.60-
15 nov 202250.4250.4250.4250.4248.601,300
14 nov 202250.7050.7050.7050.7048.87800
11 nov 202249.3549.3549.3549.3547.57100
10 nov 202243.0543.0543.0543.0541.49-
09 nov 202243.0543.0543.0543.0541.49-
08 nov 202243.0543.0543.0543.0541.49-
*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...