Italia markets close in 30 minutes

KONE Oyj (0II2.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
44,66-1,21 (-2,65%)
In data: 06:19PM BST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202445,7246,7345,6046,6146,61263.787
02 mag 202445,8345,8545,4545,6145,61449.884
01 mag 2024------
30 apr 202446,2446,0245,5545,8045,8039.442
29 apr 202445,5446,8945,5046,5646,5656.614
26 apr 202444,3345,8244,1645,2745,27175.763
25 apr 202444,8144,8043,8044,0144,01637.571
24 apr 202445,2846,0143,9544,7244,72710.323
23 apr 202443,3443,8543,2443,4343,43414.962
22 apr 202443,1643,3343,0243,2743,27529.419
19 apr 202443,0643,2742,8342,9042,9092.449
18 apr 202443,4343,4142,0843,2443,24825.685
17 apr 202443,6543,8543,1543,2043,20397.112
16 apr 202443,7743,9943,4843,6343,63118.607
15 apr 202444,1244,7443,8244,4444,4495.798
12 apr 202444,3244,8444,0844,0844,08101.786
11 apr 202443,9844,2143,1943,8643,86398.615
10 apr 202443,5544,6943,5344,0944,09150.839
09 apr 202443,1343,3742,8643,0343,03326.695
08 apr 202442,9243,2142,4842,8142,81184.327
05 apr 202442,8143,1042,7242,9342,93243.658
04 apr 202443,1043,3942,9843,2243,22342.313
03 apr 202443,1343,3142,9343,1543,1578.565
02 apr 202443,1943,9142,8743,1943,19357.192
28 mar 202443,0643,5342,7743,1343,13193.776
27 mar 202442,6343,1942,3542,8542,8599.090
26 mar 202443,1343,3142,5543,2043,2051.301
25 mar 202442,9443,2142,6643,0543,05174.619
22 mar 202443,4543,5842,8643,0343,0393.597
21 mar 202443,6343,6342,8343,5243,5282.656
20 mar 202443,3643,4042,8743,3643,3674.809
19 mar 202442,8543,3342,6343,3343,3376.776
18 mar 202442,9643,0542,5342,7442,74194.545
15 mar 202443,3643,6242,7342,9742,97229.560
14 mar 202443,2643,5043,1543,3143,311.560.012
13 mar 202443,4443,5543,1243,2143,21360.457
12 mar 202441,9643,4841,8543,4843,48292.122
11 mar 202442,8142,8341,4342,2142,211.602.824
08 mar 202443,2443,2942,8442,9242,92185.386
07 mar 202442,5343,3842,3843,1843,18804.821
06 mar 202442,5342,8342,4042,7742,771.142.716
05 mar 202443,2243,1342,5242,6342,63311.989
04 mar 202443,7943,8442,9143,4043,40121.189
01 mar 202443,4044,0643,5043,8943,89538.279
01 mar 20241.75 Dividendo
29 feb 202445,9746,1644,8645,9244,17672.433
28 feb 202446,4446,7345,8346,1644,40961.792
27 feb 202446,7646,7446,0446,4044,643.962.097
26 feb 202446,6846,9346,5146,8145,033.046.335
23 feb 202446,6446,7446,1546,6944,91155.141
22 feb 202447,5847,5146,3746,4644,69803.275
21 feb 202445,9947,0746,0746,7644,97198.041
20 feb 202446,2846,3245,7546,0244,26138.902
19 feb 202446,7946,8046,0146,2344,4796.121
16 feb 202445,9447,0445,9446,1644,40263.358
15 feb 202445,7346,2545,5245,6243,89133.126
14 feb 202444,5145,7544,4545,4143,68315.466
13 feb 202445,2445,6944,8545,1443,42153.598
12 feb 202446,1346,1545,1945,3943,66187.655
09 feb 202446,4946,9846,1946,6844,90307.435
08 feb 202446,5146,8946,3646,5144,74123.692
07 feb 202446,0146,6546,0446,4844,71339.551
06 feb 202445,8346,2645,6246,1944,4388.344
05 feb 202446,1946,2945,3246,0044,24156.523
02 feb 202446,5046,7046,2546,4544,68235.381
01 feb 202446,0446,5845,9046,2844,51232.221
31 gen 202445,7946,3244,1145,9144,16457.323
30 gen 202446,5646,5045,4745,7744,03206.195
29 gen 202446,3046,6245,7746,6244,84228.438
26 gen 202446,8546,9344,4345,5543,82729.307
25 gen 202444,6044,8344,3044,7343,03195.543
24 gen 202443,9044,8043,7843,9142,24238.784
23 gen 202443,4043,5843,0543,4441,78246.323
22 gen 202442,7943,0442,5242,5540,93136.400
19 gen 202442,8942,9242,2842,5040,8847.506
18 gen 202442,3342,7242,1242,7141,08260.107
17 gen 202444,2844,3342,2642,5140,89300.329
16 gen 202445,1545,3144,9345,0843,36203.026
15 gen 202445,8045,7345,2245,3243,6089.192
12 gen 202445,3445,5945,1645,5443,80119.477
11 gen 202445,7445,7344,9045,1543,43241.410
10 gen 202445,2645,6545,0545,5643,8249.848
09 gen 202446,0546,2845,3945,8644,11257.589
08 gen 202445,7945,8845,3345,8644,12111.457
05 gen 202445,1845,9444,6645,7744,03166.793
04 gen 202445,1045,8044,8845,3243,59241.159
03 gen 202444,9545,4144,6745,0243,30116.034
02 gen 202445,1445,3444,8944,9343,22106.019
29 dic 202345,2645,5844,9145,2243,5094.044
28 dic 202344,5644,6944,3944,5942,89122.272
27 dic 202344,4044,7844,3744,5442,8492.883
22 dic 202343,5844,6143,5444,4342,74288.112
21 dic 202343,5043,9243,4443,7642,0985.643
20 dic 202342,9743,8542,7743,8242,15129.984
19 dic 202342,0643,1442,0143,0241,38166.679
18 dic 202341,7842,0141,6041,8840,2933.533
15 dic 202341,7642,1341,5841,8640,26197.406
14 dic 202340,7141,4440,6540,9839,411.192.660
13 dic 202340,6340,7040,2440,4238,881.284.934
12 dic 202340,4040,7540,2040,6139,06272.504
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...