Italia markets closed

Konecranes Plc (KCR.HE)

Helsinki - Helsinki Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
50,65+0,81 (+1,63%)
Alla chiusura: 06:29PM EEST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202450,0050,7049,7850,6550,65118.790
03 mag 202449,3050,0548,7449,8449,84131.181
02 mag 202449,2849,7848,5249,1649,16174.464
30 apr 202449,5250,8549,2649,5249,52202.595
29 apr 202449,2049,5448,2049,1849,18137.832
26 apr 202448,1249,5447,5649,0449,04191.911
25 apr 202446,9247,9445,6646,5046,50296.538
24 apr 202448,9649,2648,5448,9248,92197.929
23 apr 202448,3849,0847,9048,9648,96137.433
22 apr 202449,3649,5448,0248,2248,22107.974
19 apr 202448,5449,4048,3849,2249,22106.436
18 apr 202448,5049,2847,9849,2449,24122.243
17 apr 202448,5049,7648,1248,4048,40135.798
16 apr 202448,8648,8647,8848,6048,60180.406
15 apr 202449,4050,2049,2249,2249,22108.188
12 apr 202449,3049,9248,7848,9848,98164.705
11 apr 202449,5049,9248,3449,0249,02365.518
10 apr 202449,5849,9048,7649,1849,18229.215
09 apr 202449,2249,6648,9649,2049,20106.055
08 apr 202448,7249,5248,2449,2649,26140.501
05 apr 202448,0249,4647,5848,7248,72196.575
04 apr 202448,6449,7248,5849,7249,72164.363
03 apr 202447,9448,6447,5448,5848,58129.823
02 apr 202448,0849,0847,8847,8847,88164.099
28 mar 202448,6749,2547,4748,1148,11134.608
28 mar 20241.35 Dividendo
27 mar 202449,8650,1649,3449,8048,4584.361
26 mar 202449,1049,9948,9949,9048,55105.066
25 mar 202449,1649,3448,3849,1047,77103.541
22 mar 202450,1050,4449,2349,4948,15111.281
21 mar 202450,1050,3049,2750,2248,86117.256
20 mar 202450,0250,1049,3349,7148,3698.654
19 mar 202449,5550,1649,2650,0648,7099.010
18 mar 202449,7049,8649,3049,5548,2169.955
15 mar 202449,3049,9049,1549,7148,36196.838
14 mar 202449,0049,8148,9249,4148,07231.351
13 mar 202449,7949,9048,9149,2047,87138.870
12 mar 202449,2149,7948,3849,7948,44129.677
11 mar 202449,4549,5049,0049,2147,88129.420
08 mar 202449,5049,7449,1649,6948,3490.202
07 mar 202447,9049,5547,5949,5348,19261.921
06 mar 202447,9048,1347,5247,9946,69186.000
05 mar 202447,6548,2647,4147,9046,60116.585
04 mar 202448,0948,3247,4147,8046,50222.724
01 mar 202447,6048,3647,3648,2546,94101.649
29 feb 202447,8447,9347,0347,6046,31222.964
28 feb 202447,7048,1047,5047,8446,54151.452
27 feb 202448,5048,6047,2947,6646,37139.946
26 feb 202448,3048,5547,9948,5447,22138.007
23 feb 202448,4648,7148,1648,4547,1497.911
22 feb 202448,5048,6747,9248,4547,14130.141
21 feb 202447,6148,3047,6148,3046,99214.764
20 feb 202447,7648,0547,4647,4946,20119.403
19 feb 202447,8248,1547,2948,0146,71106.457
16 feb 202447,4548,5447,4548,0746,77230.595
15 feb 202446,9647,4046,7847,2245,94237.167
14 feb 202445,4346,6145,3246,6045,34188.965
13 feb 202445,0045,7044,6045,3844,15159.106
12 feb 202445,8046,2545,1045,1043,88231.119
09 feb 202446,0746,6345,7345,8044,56252.789
08 feb 202445,5046,3645,4645,9744,72239.647
07 feb 202445,2045,6144,9245,4644,23252.935
06 feb 202444,4945,2443,9645,2243,99289.072
05 feb 202443,5044,2542,8344,1342,93475.988
02 feb 202442,0043,9241,8443,6642,48556.739
01 feb 202439,1341,1139,1340,7539,65256.946
31 gen 202440,1340,5139,8439,8438,76227.786
30 gen 202440,1240,2739,8240,1339,04152.312
29 gen 202440,0040,2139,7440,0238,9469.658
26 gen 202440,1040,3339,7840,1539,06112.065
25 gen 202439,3940,0939,2340,0738,98123.722
24 gen 202439,6039,6939,0239,5138,44132.049
23 gen 202439,5539,9438,8339,2138,15182.129
22 gen 202439,2039,6539,2039,5138,44101.844
19 gen 202439,0039,4838,8138,8637,8180.587
18 gen 202438,5838,9638,4138,9037,85108.279
17 gen 202438,6638,6638,2438,5737,5282.750
16 gen 202439,0039,0338,5638,8537,8056.208
15 gen 202439,0939,2439,0239,1738,1160.369
12 gen 202438,7539,3638,7539,2338,17112.722
11 gen 202439,4639,7938,3038,4137,37146.746
10 gen 202438,5539,4138,2439,4138,34255.369
09 gen 202438,7739,2738,6239,0838,02128.079
08 gen 202438,4539,0538,2838,7737,7298.749
05 gen 202439,2039,2838,0938,7437,69147.082
04 gen 202439,2239,7739,2139,6038,53110.918
03 gen 202439,8939,8938,9939,2338,17169.528
02 gen 202440,7841,0739,6539,9238,84145.663
29 dic 202340,9041,3840,7040,8739,7671.036
28 dic 202340,0041,1939,9341,0339,92217.105
27 dic 202339,7539,9539,6539,9438,86104.613
22 dic 202339,3339,6039,2139,6038,5397.434
21 dic 202339,2639,4738,9839,4638,3987.294
20 dic 202339,1039,4938,9739,4238,35127.061
19 dic 202338,5639,1138,5539,1138,05123.802
18 dic 202338,3238,9438,1338,5637,51113.542
15 dic 202338,9539,2538,2338,4437,40303.097
14 dic 202337,7538,2137,5838,2137,17154.146
13 dic 202337,5537,6537,3237,5036,48127.905
12 dic 202337,6037,7337,3537,5536,5394.128
*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...