Mercados españoles cerrados

KONE Oyj (KC4.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
45,69+0,14 (+0,31%)
Al cierre: 08:00AM CEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202445,6945,6945,6945,6945,69-
02 may 202445,7245,7245,5545,5545,5540
30 abr 202446,1646,1646,1646,1646,16-
29 abr 202445,3846,6645,3846,6646,66100
26 abr 202444,1744,1744,1744,1744,17-
25 abr 202444,7244,7243,9043,9043,9020
24 abr 202443,3743,3743,3743,3743,37-
23 abr 202443,3643,3643,3643,3643,36-
22 abr 202442,9142,9142,9142,9142,91-
19 abr 202442,5042,5042,5042,5042,50-
18 abr 202443,2043,2043,2043,2043,20-
17 abr 202443,4643,4643,4643,4643,46-
16 abr 202443,5243,5243,5243,5243,52-
15 abr 202444,1444,1444,1444,1444,14-
12 abr 202444,3544,3544,3544,3544,35-
11 abr 202444,0444,0744,0444,0744,07145
10 abr 202443,2743,2743,2743,2743,27-
09 abr 202443,0043,0043,0043,0043,00-
08 abr 202442,8842,8842,8842,8842,88-
05 abr 202442,6042,6042,6042,6042,60-
04 abr 202443,0243,0243,0243,0243,02-
03 abr 202442,8042,8042,8042,8042,80-
02 abr 202442,9942,9942,9942,9942,99-
28 mar 202443,3743,3743,3743,3743,37-
27 mar 202443,1343,1343,1343,1343,13-
26 mar 202443,1243,1243,1243,1243,12-
25 mar 202442,7642,7642,7642,7642,76-
22 mar 202443,0943,0943,0943,0943,09-
21 mar 202443,8143,8143,8143,8143,81-
20 mar 202443,0743,0743,0743,0743,07-
19 mar 202442,5643,3142,5643,3143,31320
18 mar 202442,8942,8942,8942,8942,89-
15 mar 202443,2543,2543,2543,2543,25-
14 mar 202443,1143,1143,1143,1143,11-
13 mar 202443,0443,0443,0443,0443,04-
12 mar 202442,3042,3042,3042,3042,30-
11 mar 202442,6842,6842,6842,6842,68-
08 mar 202443,1343,1343,1343,1343,13-
07 mar 202442,6243,1542,6243,1543,15130
06 mar 202442,5842,5842,5842,5842,58-
05 mar 202443,0843,0843,0343,0343,03123
04 mar 202443,8743,8743,8743,8743,87-
01 mar 202443,5743,8143,5743,8143,81425
01 mar 20241.75 Dividendo
29 feb 202446,1846,1846,1846,1844,43-
28 feb 202446,4846,4846,4846,4844,72-
27 feb 202446,3446,3446,3446,3444,58-
26 feb 202446,5046,5046,5046,5044,74-
23 feb 202446,3846,3846,3846,3844,62-
22 feb 202447,3447,3447,3447,3445,55-
21 feb 202445,9246,4145,9246,4144,65108
20 feb 202446,0846,0846,0846,0844,33-
19 feb 202446,8146,8146,8146,8145,04-
16 feb 202446,6946,6946,6946,6944,92-
15 feb 202445,7246,0345,7246,0344,29525
14 feb 202444,8944,8944,8944,8943,19-
13 feb 202444,8544,8544,8544,8543,15-
12 feb 202446,2546,2546,2546,2544,5080
09 feb 202446,3146,3146,3146,3144,56-
08 feb 202446,3746,3746,3746,3744,61-
07 feb 202446,1646,1646,1646,1644,41-
06 feb 202445,8545,8545,8545,8544,11-
05 feb 202446,2446,2446,2446,2444,49-
02 feb 202446,6246,7246,6246,7244,9520
01 feb 202445,9545,9545,9545,9544,211749
31 ene 202445,5345,9545,5345,9544,21-
30 ene 202446,6546,6546,6546,6544,88-
29 ene 202445,8545,8545,8545,8544,11-
26 ene 202444,9744,9744,9744,9743,27-
25 ene 202444,3844,3844,3844,3842,70-
24 ene 202443,3543,3543,3543,3541,71-
23 ene 202442,9743,3942,9742,9941,36133
22 ene 202442,7042,7042,5642,5640,9523
19 ene 202442,7842,7842,7842,7841,16-
18 ene 202442,5142,5142,4842,4840,8710
17 ene 202444,7044,7044,7044,7043,01-
16 ene 202444,8944,8944,8944,8943,19-
15 ene 202445,3745,3745,3745,3743,65-
12 ene 202445,3745,3745,3745,3743,65-
11 ene 202445,8045,8045,8045,8044,06-
10 ene 202445,1245,1245,1245,1243,41-
09 ene 202445,7645,8445,7645,8444,10200
08 ene 202445,5445,7045,5445,7043,97620
05 ene 202445,1645,1645,1645,1643,45-
04 ene 202445,2845,2845,2145,2143,5050
03 ene 202444,6844,6844,6844,6842,99-
02 ene 202444,9944,9944,9944,9943,29-
29 dic 202344,4545,2744,4545,2743,55-
28 dic 202344,6244,6244,6244,6242,93-
27 dic 202344,4644,7544,4644,7543,0510
22 dic 202343,5643,5643,5643,5641,91-
21 dic 202343,6443,6443,6443,6441,99-
20 dic 202342,7742,7742,7742,7741,15-
19 dic 202342,1542,1542,1542,1540,55-
18 dic 202341,6941,7041,6941,7040,12450
15 dic 202341,3941,3941,3941,3939,82-
14 dic 202340,6540,6540,6540,6539,11-
13 dic 202340,4540,4540,4540,4538,92-
12 dic 202340,2740,2740,2740,2738,74-
11 dic 202340,8040,8040,4140,4138,88420
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...