Mercado fechará em 1 h 47 min

Konecranes Plc (0MET.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
25,64+0,69 (+2,77%)
No fechamento: 05:55PM BST
Período:
13 de mai. de 2023 - 13 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 202453,1553,8052,9553,2453,2411.178
09 de mai. de 2024------
08 de mai. de 202452,1753,2052,1552,7052,7031.327
07 de mai. de 202450,9752,2551,1052,2052,203.027
03 de mai. de 202449,3349,9848,7050,0150,0118.779
02 de mai. de 202449,1249,7048,7249,3649,361.310
01 de mai. de 2024------
30 de abr. de 202449,5350,8049,2849,5249,525.831
29 de abr. de 202449,3549,3848,2448,6748,679.383
26 de abr. de 202448,1249,5447,9048,7448,74139.960
25 de abr. de 202446,7947,9245,4447,2647,2631.705
24 de abr. de 202448,8449,2248,5448,9248,9252.755
23 de abr. de 202448,5149,0847,9048,9348,9328.918
22 de abr. de 202449,3548,7648,0848,2248,2210.912
19 de abr. de 202448,4949,3648,4249,2249,22198.824
18 de abr. de 202448,5949,2648,0049,2449,2440.832
17 de abr. de 202448,4449,7248,1848,1848,1813.152
16 de abr. de 202448,8248,8047,9448,6048,6020.390
15 de abr. de 202449,3850,1049,0049,8449,8417.285
12 de abr. de 202449,2449,7648,8448,9748,9720.198
11 de abr. de 202449,4149,5648,4449,0749,0739.102
10 de abr. de 202449,4849,9248,7649,1849,1818.285
09 de abr. de 202449,1649,6548,9649,1949,19121.302
08 de abr. de 202448,7849,4248,5049,1449,1491.189
05 de abr. de 202447,8749,0047,9048,7248,7214.604
04 de abr. de 202448,6749,7248,6449,7249,7297.024
03 de abr. de 202447,9548,6647,7848,3848,3815.327
02 de abr. de 202448,1349,0847,8848,5848,5813.103
28 de mar. de 202448,9449,1947,4847,9447,9427.623
28 de mar. de 20241.35 Dividendo
27 de mar. de 202449,8550,1049,4249,8048,459.535
26 de mar. de 202449,0149,9749,1749,8448,498.379
25 de mar. de 202449,1049,2848,3849,2247,8926.079
22 de mar. de 202449,6850,4649,2749,4248,0837.520
21 de mar. de 202449,9950,2849,3450,2148,8516.294
20 de mar. de 202449,8850,0449,4049,9148,554.299
19 de mar. de 202449,3950,1449,3350,0648,707.068
18 de mar. de 202449,3550,0249,4049,5748,2292.037
15 de mar. de 202449,2849,8849,1949,7148,369.279
14 de mar. de 202448,9749,8048,5249,4148,0718.987
13 de mar. de 202449,7449,8548,8949,2047,8751.471
12 de mar. de 202449,2649,7948,4548,6347,323.380
11 de mar. de 202449,4549,5949,0049,3347,994.771
08 de mar. de 202449,4249,7449,3349,6948,346.183
07 de mar. de 202447,8349,5447,6347,7546,4616.184
06 de mar. de 202447,8348,0947,5647,9946,69395.715
05 de mar. de 202447,6348,2747,4147,9046,6021.030
04 de mar. de 202448,0848,3047,4448,2446,938.644
01 de mar. de 202447,4348,3547,6047,8746,5712.372
29 de fev. de 202447,7847,8647,2047,6046,3116.891
28 de fev. de 202447,6948,0647,3747,8346,5451.695
27 de fev. de 202448,4448,5547,3747,8446,547.442
26 de fev. de 202448,2448,5448,0248,5147,209.680
23 de fev. de 202448,5548,6448,2048,4347,126.680
22 de fev. de 202448,4448,6048,1748,4547,13121.453
21 de fev. de 202447,7148,3047,2047,9746,6717.783
20 de fev. de 202447,7848,3047,4247,4946,2016.414
19 de fev. de 202447,8848,1447,2947,9746,6797.503
16 de fev. de 202447,5148,4247,7248,0746,7712.953
15 de fev. de 202446,9647,4046,8647,1945,9112.337
14 de fev. de 202445,4046,6045,3846,2244,9615.267
13 de fev. de 202444,9745,6944,6445,0943,8719.976
12 de fev. de 202445,8146,2345,1045,6344,3923.027
09 de fev. de 202446,0146,6245,7746,1544,90103.318
08 de fev. de 202445,4846,3245,4645,9944,7534.099
07 de fev. de 202445,1945,5444,9245,4644,2310.108
06 de fev. de 202444,4745,2244,4944,8643,6514.438
05 de fev. de 202443,4344,2342,9143,2242,0529.196
02 de fev. de 202442,2243,7042,0043,7042,523.264
01 de fev. de 202439,2641,0740,1040,6339,533.586
31 de jan. de 202440,0840,5439,8439,9538,8629.664
30 de jan. de 202440,1740,2339,8840,0839,0018.485
29 de jan. de 202440,0640,0739,7640,0238,948.017
26 de jan. de 202440,1240,3039,7940,0939,0026.529
25 de jan. de 202439,4440,0739,5840,0438,9621.006
24 de jan. de 202439,5239,6539,1439,5138,4412.172
23 de jan. de 202439,5339,9438,9339,2138,147.694
22 de jan. de 202439,2939,5639,2039,4638,3922.227
19 de jan. de 202439,0439,4438,8338,9637,9116.337
18 de jan. de 202438,6538,9338,4338,8837,8310.799
17 de jan. de 202438,6138,5938,2638,5637,5217.594
16 de jan. de 202438,9439,0138,5838,8537,8011.571
15 de jan. de 202439,2139,4839,0039,1638,1016.281
12 de jan. de 202438,7039,3738,9039,1638,1030.409
11 de jan. de 202439,4739,7538,3138,4137,3722.607
10 de jan. de 202438,5839,4138,2338,6537,6028.188
09 de jan. de 202438,7439,2138,6439,0237,9681.518
08 de jan. de 202438,4038,9838,3238,7337,6820.542
05 de jan. de 202439,2539,2438,1138,3537,3123.704
04 de jan. de 202439,1739,7239,3939,4638,3916.248
03 de jan. de 202439,7840,1639,0039,5138,4419.464
02 de jan. de 202440,7941,0839,6839,9238,8412.023
29 de dez. de 202340,7941,2540,7641,0539,9410.649
28 de dez. de 202340,0041,1340,0140,3339,2412.397
27 de dez. de 202339,7539,9439,6039,7638,689.231
22 de dez. de 202339,3139,6039,2239,6038,534.249
21 de dez. de 202339,2239,4639,2039,4638,3912.398
20 de dez. de 202339,0639,4539,0139,4238,358.837
19 de dez. de 202338,5339,1138,5538,8737,826.623
18 de dez. de 202338,2638,9138,1638,8237,7719.845
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...