Mercado fechado

KONE Oyj (KNEBV.HE)

Helsinki - Helsinki Preço em Tempo Real. Moeda em EUR.
Adicionar à lista
43,14+0,29 (+0,68%)
No fechamento: 06:29PM EET
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202443,0743,5542,7743,1443,14690.525
27 de mar. de 202442,5943,2342,2042,8542,85734.521
26 de mar. de 202443,0943,3542,5243,2043,20434.369
25 de mar. de 202442,9543,2142,7443,2143,21732.663
22 de mar. de 202443,4243,6042,8043,0343,03805.137
21 de mar. de 202443,6243,6542,7443,5243,52633.720
20 de mar. de 202443,3343,4842,8543,3643,36500.078
19 de mar. de 202442,8343,3442,6143,3343,33619.800
18 de mar. de 202442,9743,0542,4842,7442,74404.109
15 de mar. de 202443,3543,5142,7042,9742,971.056.310
14 de mar. de 202443,2143,5443,1343,3143,31555.233
13 de mar. de 202443,4643,6643,0843,2043,20540.592
12 de mar. de 202442,2343,4941,6443,4843,48716.088
11 de mar. de 202442,8142,8241,3342,2142,21644.323
08 de mar. de 202443,2343,3942,7842,9342,93347.540
07 de mar. de 202442,5043,4242,3443,2643,26318.126
06 de mar. de 202442,5442,8342,3442,7742,77425.371
05 de mar. de 202443,2043,2042,4542,6342,63528.690
04 de mar. de 202443,8543,9942,8643,4043,40491.590
01 de mar. de 202443,5044,0943,2843,8743,87731.891
01 de mar. de 20241.75 Dividendo
29 de fev. de 202446,0046,1644,8945,2243,471.286.863
28 de fev. de 202446,4546,5245,8346,1644,37395.607
27 de fev. de 202446,7446,7646,0446,4044,60291.817
26 de fev. de 202446,6846,9446,5146,5144,71364.430
23 de fev. de 202446,6346,8546,1046,7044,89350.863
22 de fev. de 202447,3847,5846,3946,4544,65586.541
21 de fev. de 202446,0047,0745,9847,0745,25630.155
20 de fev. de 202446,2346,3645,7446,0144,23347.025
19 de fev. de 202446,6546,6746,0146,2344,44389.532
16 de fev. de 202445,8847,0645,8847,0045,18744.562
15 de fev. de 202445,8346,2945,5245,6543,88530.958
14 de fev. de 202444,4745,7544,4045,5643,80470.982
13 de fev. de 202445,2045,7044,8245,1443,39505.798
12 de fev. de 202446,2046,4245,1745,2043,45592.544
09 de fev. de 202446,4546,9846,2046,2044,41474.480
08 de fev. de 202446,4846,8846,3646,4544,65409.258
07 de fev. de 202446,1046,6646,0246,4844,68448.351
06 de fev. de 202445,7846,2945,5646,2044,41373.808
05 de fev. de 202446,1746,2545,3245,5543,79402.901
02 de fev. de 202446,5046,8546,2546,2544,46442.081
01 de fev. de 202445,9846,5945,9046,4044,60536.245
31 de jan. de 202445,8046,3345,6245,9444,16600.064
30 de jan. de 202446,6446,6445,4445,6743,90666.204
29 de jan. de 202446,3146,6145,7546,6144,81972.252
26 de jan. de 202446,7146,8344,2246,3144,521.061.739
25 de jan. de 202444,6044,8944,3044,7343,00895.264
24 de jan. de 202443,8644,8043,7544,5342,81732.828
23 de jan. de 202443,3743,7443,0543,1441,47615.348
22 de jan. de 202442,6243,0642,4942,9441,28390.494
19 de jan. de 202442,8143,0742,2642,5040,86376.988
18 de jan. de 202442,3042,7142,0842,7141,06607.612
17 de jan. de 202444,3144,3142,2642,5040,86856.813
16 de jan. de 202445,1845,3044,9345,1643,41567.455
15 de jan. de 202445,4945,5445,2145,2443,49278.538
12 de jan. de 202445,2945,5945,1545,5443,78451.603
11 de jan. de 202445,6945,7844,8345,1543,40507.601
10 de jan. de 202445,2545,6745,0545,5643,80758.477
09 de jan. de 202446,0046,1245,4045,4043,64455.133
08 de jan. de 202445,7745,9745,2545,7643,99493.325
05 de jan. de 202445,2145,9744,5745,7744,00962.556
04 de jan. de 202445,1745,5944,8945,3243,57508.185
03 de jan. de 202444,9245,4244,6745,3043,55776.690
02 de jan. de 202445,1545,3444,8544,9243,18593.821
29 de dez. de 202345,2745,5945,0945,2843,53264.593
28 de dez. de 202344,5844,6844,3544,6142,88441.372
27 de dez. de 202344,4344,8344,3744,5842,85395.471
22 de dez. de 202343,5944,6043,5944,5042,78588.227
21 de dez. de 202343,5643,9143,4343,7642,07403.804
20 de dez. de 202343,0043,8642,7143,8142,11965.062
19 de dez. de 202342,0643,1642,0443,0241,36635.070
18 de dez. de 202341,7642,0141,5941,9440,32435.853
15 de dez. de 202341,7142,1441,5741,9640,341.346.950
14 de dez. de 202340,7941,4440,7441,4439,84793.240
13 de dez. de 202340,7040,7040,2040,2938,73523.917
12 de dez. de 202340,4040,7440,1840,7439,16711.435
11 de dez. de 202340,9441,1040,2440,4038,84683.791
08 de dez. de 202341,0041,3640,8240,9239,34691.192
07 de dez. de 202340,8341,5040,6441,0039,41971.049
05 de dez. de 202340,4740,5940,1740,4238,86595.309
04 de dez. de 202340,9041,0740,4440,5438,97375.018
01 de dez. de 202340,8841,2040,7241,0139,42421.034
30 de nov. de 202340,8440,8840,4540,7939,211.808.645
29 de nov. de 202341,3441,3540,6340,7639,18591.406
28 de nov. de 202341,6041,6040,9241,3939,79408.698
27 de nov. de 202341,9242,1341,6141,7840,16444.064
24 de nov. de 202342,0942,0941,7442,0540,42360.265
23 de nov. de 202342,0042,8242,0042,2140,58401.798
22 de nov. de 202341,5041,7741,4741,6039,99494.416
21 de nov. de 202341,6941,8441,3541,4039,80363.740
20 de nov. de 202341,3442,0341,3441,6740,06551.791
17 de nov. de 202341,3741,6041,2241,3239,72587.601
16 de nov. de 202342,1142,1241,2541,3739,77598.199
15 de nov. de 202342,2542,7342,1242,1240,49633.570
14 de nov. de 202341,5942,2341,5442,0640,431.595.754
13 de nov. de 202341,8441,9241,3741,5039,89441.473
10 de nov. de 202342,5042,5041,7041,8440,22461.853
09 de nov. de 202342,5842,8342,2542,7641,111.027.303
08 de nov. de 202341,7942,5141,7642,3640,721.055.082
07 de nov. de 202341,4542,0341,2741,8840,26452.486
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...