Italia markets open in 3 hours 33 minutes

Konecranes Plc (0MET.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
53,28-0,52 (-0,98%)
Alla chiusura: 05:34PM BST
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202453,2553,7053,0553,2853,2812.415
21 mag 202453,8354,2553,3553,8053,8014.058
20 mag 202453,7854,1053,3553,8553,854.431
17 mag 202454,3054,4053,7553,7853,783.434
16 mag 202454,7254,9054,3054,7254,7212.186
15 mag 202454,6555,3054,5554,7254,7240.266
14 mag 202452,9254,7053,1054,7054,706.295
13 mag 202453,1353,5552,6053,0853,083.991
10 mag 202453,1553,8052,9553,4053,4011.178
09 mag 202452,5552,5552,5552,5552,55-
08 mag 202452,1753,2052,1552,5552,5531.327
07 mag 202450,9752,2551,1052,1052,103.027
03 mag 202449,3349,9848,7050,0150,0118.779
02 mag 202449,1249,5249,0849,4249,4274.926
01 mag 202449,4749,4749,4749,4749,47-
30 apr 202449,5350,8049,2849,4749,475.830
29 apr 202449,3549,3848,2449,2649,269.382
26 apr 202448,1249,5447,9049,3349,33139.960
25 apr 202446,7947,9245,4446,4946,4931.705
24 apr 202448,8449,2248,5448,8248,8252.754
23 apr 202448,5149,0847,9048,8848,8828.917
22 apr 202449,3548,7648,0848,2248,2210.911
19 apr 202448,4949,3648,4249,0449,04198.824
18 apr 202448,5949,2648,0048,9048,9040.832
17 apr 202448,4449,7248,1848,5048,5013.152
16 apr 202448,8248,8047,9448,3548,3520.389
15 apr 202449,3850,1049,0049,5349,5317.284
12 apr 202449,2449,7648,8448,9648,9620.198
11 apr 202449,4149,5648,4449,1549,1539.102
10 apr 202449,4849,9248,7649,0449,0418.285
09 apr 202449,1649,6548,9649,2649,26121.302
08 apr 202448,7849,4248,5049,3849,3891.189
05 apr 202447,8749,0047,9048,5548,5514.604
04 apr 202448,6749,7248,6449,4949,4997.023
03 apr 202447,9548,6647,7848,2748,2715.327
02 apr 202448,1349,0847,8848,4248,4213.103
28 mar 202448,9449,1947,4848,0348,0327.623
28 mar 20241.35 Dividendo
27 mar 202449,8550,1049,4249,9248,579.534
26 mar 202449,0149,9749,1749,9048,558.379
25 mar 202449,1049,2848,3849,0347,7026.078
22 mar 202449,6850,4649,2749,6248,2837.520
21 mar 202449,9950,2849,3449,9048,5616.294
20 mar 202449,8850,0449,4049,8948,544.299
19 mar 202449,3950,1449,3350,0448,697.068
18 mar 202449,3550,0249,4049,7048,3692.036
15 mar 202449,2849,8849,1949,8948,5423.990
14 mar 202448,9749,8048,5249,7448,3918.986
13 mar 202449,7449,8548,8949,3448,0151.470
12 mar 202449,2649,7948,4549,5148,189.085
11 mar 202449,4549,5949,0049,3848,044.771
08 mar 202449,4249,7449,3349,2247,8917.400
07 mar 202447,8349,5447,6349,2847,9516.183
06 mar 202447,8348,0947,5647,6546,37395.715
05 mar 202447,6348,2747,4147,6046,3121.029
04 mar 202448,0848,3047,4447,4746,198.643
01 mar 202447,4348,3547,6048,0846,7712.372
29 feb 202447,7847,8647,2047,2645,9816.890
28 feb 202447,6948,0647,3747,7946,5051.695
27 feb 202448,4448,5547,3747,4346,157.442
26 feb 202448,2448,5448,0248,3747,069.680
23 feb 202448,5548,6448,2048,3046,996.680
22 feb 202448,4448,6048,1748,4747,16121.453
21 feb 202447,7148,3047,2047,7446,4417.783
20 feb 202447,7848,3047,4247,9046,6116.414
19 feb 202447,8848,1447,2947,7146,4197.502
16 feb 202447,5148,4247,7247,8146,5112.953
15 feb 202446,9647,4046,8647,1245,8512.337
14 feb 202445,4046,6045,3846,3245,0715.266
13 feb 202444,9745,6944,6445,1643,9419.976
12 feb 202445,8146,2345,1045,3044,0723.026
09 feb 202446,0146,6245,7746,0444,79103.318
08 feb 202445,4846,3245,4646,1244,8734.099
07 feb 202445,1945,5444,9245,1943,9629.334
06 feb 202444,4745,2244,4944,8343,6214.438
05 feb 202443,4344,2342,9144,0242,8329.196
02 feb 202442,2243,7042,0043,5342,357.924
01 feb 202439,2641,0739,9640,7439,6423.747
31 gen 202440,0840,5439,8440,1939,1029.664
30 gen 202440,1740,2339,8840,0038,9218.485
29 gen 202440,0640,0739,7639,9338,858.017
26 gen 202440,1240,3039,7940,2839,1926.528
25 gen 202439,4440,0739,5840,0038,9221.006
24 gen 202439,5239,6539,1439,5438,4812.172
23 gen 202439,5339,9438,9339,3338,277.694
22 gen 202439,2939,5639,2039,4338,3622.226
19 gen 202439,0439,4438,8339,0337,9816.337
18 gen 202438,6538,9338,4338,6337,5910.799
17 gen 202438,6138,5938,2638,3337,3017.594
16 gen 202438,9439,0138,5838,8137,7611.571
15 gen 202439,0539,4839,0039,3538,2916.281
12 gen 202438,7039,3738,9038,9937,9430.409
11 gen 202439,4739,7538,3138,3737,3322.607
10 gen 202438,5839,4138,2338,9637,9028.187
09 gen 202438,7439,2138,6438,9037,8581.518
08 gen 202438,4038,9838,3238,5637,5120.542
05 gen 202439,2539,2438,1138,3637,3223.704
04 gen 202439,1739,7239,3939,5338,4716.248
03 gen 202439,7840,1639,0039,3138,2519.464
02 gen 202440,7941,0839,6839,8638,7812.022
*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...