Italia markets close in 8 hours

Konecranes Plc (0MET.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
25,64+0,69 (+2,77%)
In data: 05:55PM BST. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 202448,4449,7248,1848,1848,1813.152
16 apr 202448,8248,8047,9448,6048,6020.390
15 apr 202449,3850,1049,0049,8449,8417.285
12 apr 202449,2449,7648,8448,9748,9720.198
11 apr 202449,4149,5648,4449,0749,0739.102
10 apr 202449,4849,9248,7649,1849,1818.285
09 apr 202449,1649,6548,9649,1949,19121.302
08 apr 202448,7849,4248,5049,1449,1491.189
05 apr 202447,8749,0047,9048,7248,7214.604
04 apr 202448,6749,7248,6449,7249,7297.024
03 apr 202447,9548,6647,7848,3848,3815.327
02 apr 202448,1349,0847,8848,5848,5813.103
28 mar 202448,9449,1947,4847,9447,9427.623
28 mar 20241.35 Dividendo
27 mar 202449,8550,1049,4249,8048,459.535
26 mar 202449,0149,9749,1749,8448,498.379
25 mar 202449,1049,2848,3849,2247,8926.079
22 mar 202449,6850,4649,2749,4248,0837.520
21 mar 202449,9950,2849,3450,2148,8516.294
20 mar 202449,8850,0449,4049,9148,554.299
19 mar 202449,3950,1449,3350,0648,707.068
18 mar 202449,3550,0249,4049,5748,2292.037
15 mar 202449,2849,8849,1949,7148,369.279
14 mar 202448,9749,8048,5249,4148,0718.987
13 mar 202449,7449,8548,8949,2047,8751.471
12 mar 202449,2649,7948,4548,6347,323.380
11 mar 202449,4549,5949,0049,3347,994.771
08 mar 202449,4249,7449,3349,6948,346.183
07 mar 202447,8349,5447,6347,7546,4616.184
06 mar 202447,8348,0947,5647,9946,69395.715
05 mar 202447,6348,2747,4147,9046,6021.030
04 mar 202448,0848,3047,4448,2446,938.644
01 mar 202447,4348,3547,6047,8746,5712.372
29 feb 202447,7847,8647,2047,6046,3116.891
28 feb 202447,6948,0647,3747,8346,5451.695
27 feb 202448,4448,5547,3747,8446,547.442
26 feb 202448,2448,5448,0248,5147,209.680
23 feb 202448,5548,6448,2048,4347,126.680
22 feb 202448,4448,6048,1748,4547,13121.453
21 feb 202447,7148,3047,2047,9746,6717.783
20 feb 202447,7848,3047,4247,4946,2016.414
19 feb 202447,8848,1447,2947,9746,6797.503
16 feb 202447,5148,4247,7248,0746,7712.953
15 feb 202446,9647,4046,8647,1945,9112.337
14 feb 202445,4046,6045,3846,2244,9615.267
13 feb 202444,9745,6944,6445,0943,8719.976
12 feb 202445,8146,2345,1045,6344,3923.027
09 feb 202446,0146,6245,7746,1544,90103.318
08 feb 202445,4846,3245,4645,9944,7534.099
07 feb 202445,1945,5444,9245,4644,2310.108
06 feb 202444,4745,2244,4944,8643,6514.438
05 feb 202443,4344,2342,9143,2242,0529.196
02 feb 202442,2243,7042,0043,7042,523.264
01 feb 202439,2641,0740,1040,6339,533.586
31 gen 202440,0840,5439,8439,9538,8629.664
30 gen 202440,1740,2339,8840,0839,0018.485
29 gen 202440,0640,0739,7640,0238,948.017
26 gen 202440,1240,3039,7940,0939,0026.529
25 gen 202439,4440,0739,5840,0438,9621.006
24 gen 202439,5239,6539,1439,5138,4412.172
23 gen 202439,5339,9438,9339,2138,147.694
22 gen 202439,2939,5639,2039,4638,3922.227
19 gen 202439,0439,4438,8338,9637,9116.337
18 gen 202438,6538,9338,4338,8837,8310.799
17 gen 202438,6138,5938,2638,5637,5217.594
16 gen 202438,9439,0138,5838,8537,8011.571
15 gen 202439,2139,4839,0039,1638,1016.281
12 gen 202438,7039,3738,9039,1638,1030.409
11 gen 202439,4739,7538,3138,4137,3722.607
10 gen 202438,5839,4138,2338,6537,6028.188
09 gen 202438,7439,2138,6439,0237,9681.518
08 gen 202438,4038,9838,3238,7337,6820.542
05 gen 202439,2539,2438,1138,3537,3123.704
04 gen 202439,1739,7239,3939,4638,3916.248
03 gen 202439,7840,1639,0039,5138,4419.464
02 gen 202440,7941,0839,6839,9238,8412.023
29 dic 202340,7941,2540,7641,0539,9410.649
28 dic 202340,0041,1340,0140,3339,2412.397
27 dic 202339,7539,9439,6039,7638,689.231
22 dic 202339,3139,6039,2239,6038,534.249
21 dic 202339,2239,4639,2039,4638,3912.398
20 dic 202339,0639,4539,0139,4238,358.837
19 dic 202338,5339,1138,5538,8737,826.623
18 dic 202338,2638,9138,1638,8237,7719.845
15 dic 202339,0539,1738,2638,4437,4072.024
14 dic 202337,7838,2137,6237,9636,9326.273
13 dic 202337,5337,6237,3537,5036,485.536
12 dic 202337,4437,6637,2637,5536,536.080
11 dic 202337,3937,6437,2037,6136,5913.302
08 dic 202336,9837,6436,9737,0536,057.336
07 dic 202336,9737,2936,9937,1636,157.394
06 dic 2023------
05 dic 202336,3837,0436,5037,0236,0211.841
04 dic 202336,4936,8236,3736,6135,6210.562
01 dic 202336,3336,7436,4336,6435,6515.604
30 nov 202336,2236,3036,0036,3035,3227.010
29 nov 202335,7236,4035,9636,2135,2215.902
28 nov 202335,1935,8035,1035,7434,7717.893
27 nov 202335,1935,5835,1735,3134,3528.719
24 nov 202335,0335,3534,9635,2734,3120.356
*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...