Italia markets closed

KONE Oyj (KC4.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
49,32+0,08 (+0,16%)
Alla chiusura: 08:08AM CEST
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 202449,3249,3249,3249,3249,32-
14 mag 202448,7849,2448,7849,2449,24-
13 mag 202449,5049,5049,0949,2049,2030
10 mag 202448,0849,3648,0849,3649,36-
09 mag 202447,8147,9547,7047,9547,95-
08 mag 202447,9148,5047,8648,0748,07-
07 mag 202447,3647,4547,2347,4547,45-
06 mag 202446,6347,4546,6347,4547,45-
03 mag 202445,6546,3545,6546,3546,35-
02 mag 202445,6845,6845,4845,5545,55213
30 apr 202446,1746,1745,4245,4645,46-
29 apr 202445,3546,6545,3546,6546,65-
26 apr 202444,2244,8144,2244,7944,79-
25 apr 202444,4044,4043,8243,8243,82-
24 apr 202443,3745,4743,3744,8044,80-
23 apr 202443,3443,6943,3443,6343,63-
22 apr 202443,1143,2243,1143,2243,22-
19 apr 202442,5443,1542,5443,1543,15-
18 apr 202443,1743,1743,1743,1743,17-
17 apr 202443,3943,3943,3943,3943,39-
16 apr 202443,6943,6943,5143,5143,51-
15 apr 202444,2144,3244,1344,3244,3249
12 apr 202444,1644,8344,1644,3744,37-
11 apr 202443,8043,9443,8043,9443,9464
10 apr 202443,2544,4243,2543,8743,87-
09 apr 202442,9743,0942,9743,0843,08-
08 apr 202442,6442,6442,5942,5942,59-
05 apr 202442,3242,7842,3242,7842,78-
04 apr 202443,0043,2043,0043,1743,17-
03 apr 202442,9343,2042,9243,0243,02-
02 apr 202443,0543,8643,0543,2443,24-
28 mar 202442,8443,2942,8142,8142,81140
27 mar 202442,9042,9042,5142,8342,83-
26 mar 202442,8642,8742,6242,8742,87-
25 mar 202442,7443,0042,7442,9142,91-
22 mar 202443,1043,1043,0743,0743,07-
21 mar 202443,8443,8443,0943,4443,44-
20 mar 202443,0743,1943,0243,1943,19-
19 mar 202442,5843,2242,5843,0243,02-
18 mar 202442,9143,0342,7442,8842,88-
15 mar 202443,2543,2543,0643,0643,06-
14 mar 202443,1243,3743,1243,3743,37-
13 mar 202443,3443,4143,1043,2943,29145
12 mar 202442,3242,3242,1442,1442,14-
11 mar 202442,4142,4141,7542,0142,01-
08 mar 202443,1143,1143,1143,1143,11-
07 mar 202442,3843,3442,3843,3443,34-
06 mar 202442,5642,7742,5642,5742,57-
05 mar 202443,0843,0842,6342,6442,64-
04 mar 202443,6243,6242,8943,2243,2245
01 mar 202443,5743,9343,5443,7043,70-
01 mar 20241.75 Dividendo
29 feb 202445,9145,9145,2045,2043,45-
28 feb 202446,1846,1846,1346,1344,3425
27 feb 202446,3446,4946,2146,2144,42-
26 feb 202446,4946,4946,4346,4344,63-
23 feb 202446,3546,4746,3546,4744,67-
22 feb 202446,9946,9946,4046,8745,0679
21 feb 202445,9546,7445,9546,6444,83-
20 feb 202446,0546,0545,8145,8144,04-
19 feb 202446,8146,8146,8146,8145,00-
16 feb 202445,5246,6245,5246,6244,82-
15 feb 202445,6745,9245,5645,5643,80-
14 feb 202444,8745,2244,8745,2243,47-
13 feb 202444,8644,8644,8644,8643,12-
12 feb 202446,2746,2745,3245,3243,57-
09 feb 202446,3446,9746,3446,5544,75-
08 feb 202446,3246,3246,3246,3244,53-
07 feb 202446,1546,2846,0146,0144,2322
06 feb 202445,4846,0145,4846,0144,23-
05 feb 202446,2446,2445,3345,3343,57-
02 feb 202446,3346,6646,2046,2444,45-
01 feb 202445,5646,2645,5646,1544,36-
31 gen 202445,5145,9445,5145,9444,16100
30 gen 202446,3246,3245,9445,9444,16300
29 gen 202445,9646,0645,9646,0644,2841
26 gen 202444,5745,3844,5745,3843,62-
25 gen 202444,3244,5644,3244,4742,75-
24 gen 202443,3044,6243,3044,6242,894
23 gen 202442,9743,5042,9743,5041,82-
22 gen 202442,4442,8342,4442,8341,17-
19 gen 202442,7842,8742,2842,2840,64-
18 gen 202442,5842,5842,1542,1540,52-
17 gen 202444,7444,7442,7342,7341,08-
16 gen 202444,9444,9944,9444,9943,25-
15 gen 202445,3345,3345,3345,3343,57-
12 gen 202445,1245,4945,1245,3343,57-
11 gen 202445,5645,5944,9544,9543,21-
10 gen 202445,1645,5145,1645,5143,75-
09 gen 202445,7545,9245,6845,6843,91-
08 gen 202445,6145,6245,4145,5743,81-
05 gen 202445,1445,1544,6544,6542,92-
04 gen 202445,3045,3045,0145,0143,2750
03 gen 202444,7144,9144,7044,9143,17-
02 gen 202445,0845,4345,0845,4343,67110
29 dic 202344,4645,1544,4645,1543,40-
28 dic 202344,6244,6244,4144,4742,7550
27 dic 202344,5544,7544,5544,6342,90-
22 dic 202343,5644,6643,5644,6642,9385
21 dic 202343,3243,6443,3243,6441,95-
*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...