Italia markets closed
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0733 +0,0032 (+0,30%) Bitcoin EUR
60.442,71 +714,54 (+1,20%) CMC Crypto 200
1.399,05 +16,47 (+1,19%)
KONE Oyj (KNEBV.HE)
Helsinki - Helsinki Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:29PM EEST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 44,80 | 44,83 | 43,78 | 44,01 | 44,01 | 575.355 |
| 24 apr 2024 | 45,45 | 46,11 | 44,00 | 44,72 | 44,72 | 1.209.807 |
| 23 apr 2024 | 43,28 | 43,93 | 43,23 | 43,43 | 43,43 | 787.556 |
| 22 apr 2024 | 43,08 | 43,36 | 43,02 | 43,28 | 43,28 | 552.964 |
| 19 apr 2024 | 43,00 | 43,27 | 42,59 | 42,90 | 42,90 | 507.898 |
| 18 apr 2024 | 43,40 | 43,46 | 42,68 | 43,23 | 43,23 | 464.892 |
| 17 apr 2024 | 43,66 | 43,88 | 43,14 | 43,23 | 43,23 | 478.990 |
| 16 apr 2024 | 43,75 | 43,97 | 43,47 | 43,63 | 43,63 | 571.805 |
| 15 apr 2024 | 44,09 | 44,82 | 44,01 | 44,11 | 44,11 | 434.212 |
| 12 apr 2024 | 44,24 | 44,86 | 44,09 | 44,09 | 44,09 | 627.588 |
| 11 apr 2024 | 44,06 | 44,23 | 43,30 | 44,09 | 44,09 | 727.215 |
| 10 apr 2024 | 43,58 | 44,76 | 43,42 | 44,12 | 44,12 | 810.565 |
| 09 apr 2024 | 43,16 | 43,36 | 42,85 | 43,11 | 43,11 | 600.964 |
| 08 apr 2024 | 42,94 | 43,22 | 42,48 | 43,21 | 43,21 | 539.668 |
| 05 apr 2024 | 42,82 | 43,17 | 42,72 | 42,94 | 42,94 | 559.653 |
| 04 apr 2024 | 43,15 | 43,40 | 42,96 | 43,21 | 43,21 | 372.175 |
| 03 apr 2024 | 43,18 | 43,32 | 42,88 | 43,15 | 43,15 | 561.844 |
| 02 apr 2024 | 43,16 | 43,97 | 42,97 | 43,18 | 43,18 | 687.888 |
| 28 mar 2024 | 43,07 | 43,55 | 42,77 | 43,14 | 43,14 | 690.525 |
| 27 mar 2024 | 42,59 | 43,23 | 42,20 | 42,85 | 42,85 | 734.521 |
| 26 mar 2024 | 43,09 | 43,35 | 42,52 | 43,20 | 43,20 | 434.369 |
| 25 mar 2024 | 42,95 | 43,21 | 42,74 | 43,21 | 43,21 | 732.663 |
| 22 mar 2024 | 43,42 | 43,60 | 42,80 | 43,03 | 43,03 | 805.137 |
| 21 mar 2024 | 43,62 | 43,65 | 42,74 | 43,52 | 43,52 | 633.720 |
| 20 mar 2024 | 43,33 | 43,48 | 42,85 | 43,36 | 43,36 | 500.078 |
| 19 mar 2024 | 42,83 | 43,34 | 42,61 | 43,33 | 43,33 | 619.800 |
| 18 mar 2024 | 42,97 | 43,05 | 42,48 | 42,74 | 42,74 | 404.109 |
| 15 mar 2024 | 43,35 | 43,51 | 42,70 | 42,97 | 42,97 | 1.056.310 |
| 14 mar 2024 | 43,21 | 43,54 | 43,13 | 43,31 | 43,31 | 555.233 |
| 13 mar 2024 | 43,46 | 43,66 | 43,08 | 43,20 | 43,20 | 540.592 |
| 12 mar 2024 | 42,23 | 43,49 | 41,64 | 43,48 | 43,48 | 716.088 |
| 11 mar 2024 | 42,81 | 42,82 | 41,33 | 42,21 | 42,21 | 644.323 |
| 08 mar 2024 | 43,23 | 43,39 | 42,78 | 42,93 | 42,93 | 347.540 |
| 07 mar 2024 | 42,50 | 43,42 | 42,34 | 43,26 | 43,26 | 318.126 |
| 06 mar 2024 | 42,54 | 42,83 | 42,34 | 42,77 | 42,77 | 425.371 |
| 05 mar 2024 | 43,20 | 43,20 | 42,45 | 42,63 | 42,63 | 528.690 |
| 04 mar 2024 | 43,85 | 43,99 | 42,86 | 43,40 | 43,40 | 491.590 |
| 01 mar 2024 | 43,50 | 44,09 | 43,28 | 43,87 | 43,87 | 731.891 |
| 01 mar 2024 | 1.75 Dividendo | |||||
| 29 feb 2024 | 46,00 | 46,16 | 44,89 | 45,22 | 43,47 | 1.286.863 |
| 28 feb 2024 | 46,45 | 46,52 | 45,83 | 46,16 | 44,37 | 395.607 |
| 27 feb 2024 | 46,74 | 46,76 | 46,04 | 46,40 | 44,60 | 291.817 |
| 26 feb 2024 | 46,68 | 46,94 | 46,51 | 46,51 | 44,71 | 364.430 |
| 23 feb 2024 | 46,63 | 46,85 | 46,10 | 46,70 | 44,89 | 350.863 |
| 22 feb 2024 | 47,38 | 47,58 | 46,39 | 46,45 | 44,65 | 586.541 |
| 21 feb 2024 | 46,00 | 47,07 | 45,98 | 47,07 | 45,25 | 630.155 |
| 20 feb 2024 | 46,23 | 46,36 | 45,74 | 46,01 | 44,23 | 347.025 |
| 19 feb 2024 | 46,65 | 46,67 | 46,01 | 46,23 | 44,44 | 389.532 |
| 16 feb 2024 | 45,88 | 47,06 | 45,88 | 47,00 | 45,18 | 744.562 |
| 15 feb 2024 | 45,83 | 46,29 | 45,52 | 45,65 | 43,88 | 530.958 |
| 14 feb 2024 | 44,47 | 45,75 | 44,40 | 45,56 | 43,80 | 470.982 |
| 13 feb 2024 | 45,20 | 45,70 | 44,82 | 45,14 | 43,39 | 505.798 |
| 12 feb 2024 | 46,20 | 46,42 | 45,17 | 45,20 | 43,45 | 592.544 |
| 09 feb 2024 | 46,45 | 46,98 | 46,20 | 46,20 | 44,41 | 474.480 |
| 08 feb 2024 | 46,48 | 46,88 | 46,36 | 46,45 | 44,65 | 409.258 |
| 07 feb 2024 | 46,10 | 46,66 | 46,02 | 46,48 | 44,68 | 448.351 |
| 06 feb 2024 | 45,78 | 46,29 | 45,56 | 46,20 | 44,41 | 373.808 |
| 05 feb 2024 | 46,17 | 46,25 | 45,32 | 45,55 | 43,79 | 402.901 |
| 02 feb 2024 | 46,50 | 46,85 | 46,25 | 46,25 | 44,46 | 442.081 |
| 01 feb 2024 | 45,98 | 46,59 | 45,90 | 46,40 | 44,60 | 536.245 |
| 31 gen 2024 | 45,80 | 46,33 | 45,62 | 45,94 | 44,16 | 600.064 |
| 30 gen 2024 | 46,64 | 46,64 | 45,44 | 45,67 | 43,90 | 666.204 |
| 29 gen 2024 | 46,31 | 46,61 | 45,75 | 46,61 | 44,81 | 972.252 |
| 26 gen 2024 | 46,71 | 46,83 | 44,22 | 46,31 | 44,52 | 1.061.739 |
| 25 gen 2024 | 44,60 | 44,89 | 44,30 | 44,73 | 43,00 | 895.264 |
| 24 gen 2024 | 43,86 | 44,80 | 43,75 | 44,53 | 42,81 | 732.828 |
| 23 gen 2024 | 43,37 | 43,74 | 43,05 | 43,14 | 41,47 | 615.348 |
| 22 gen 2024 | 42,62 | 43,06 | 42,49 | 42,94 | 41,28 | 390.494 |
| 19 gen 2024 | 42,81 | 43,07 | 42,26 | 42,50 | 40,86 | 376.988 |
| 18 gen 2024 | 42,30 | 42,71 | 42,08 | 42,71 | 41,06 | 607.612 |
| 17 gen 2024 | 44,31 | 44,31 | 42,26 | 42,50 | 40,86 | 856.813 |
| 16 gen 2024 | 45,18 | 45,30 | 44,93 | 45,16 | 43,41 | 567.455 |
| 15 gen 2024 | 45,49 | 45,54 | 45,21 | 45,24 | 43,49 | 278.538 |
| 12 gen 2024 | 45,29 | 45,59 | 45,15 | 45,54 | 43,78 | 451.603 |
| 11 gen 2024 | 45,69 | 45,78 | 44,83 | 45,15 | 43,40 | 507.601 |
| 10 gen 2024 | 45,25 | 45,67 | 45,05 | 45,56 | 43,80 | 758.477 |
| 09 gen 2024 | 46,00 | 46,12 | 45,40 | 45,40 | 43,64 | 455.133 |
| 08 gen 2024 | 45,77 | 45,97 | 45,25 | 45,76 | 43,99 | 493.325 |
| 05 gen 2024 | 45,21 | 45,97 | 44,57 | 45,77 | 44,00 | 962.556 |
| 04 gen 2024 | 45,17 | 45,59 | 44,89 | 45,32 | 43,57 | 508.185 |
| 03 gen 2024 | 44,92 | 45,42 | 44,67 | 45,30 | 43,55 | 776.690 |
| 02 gen 2024 | 45,15 | 45,34 | 44,85 | 44,92 | 43,18 | 593.821 |
| 29 dic 2023 | 45,27 | 45,59 | 45,09 | 45,28 | 43,53 | 264.593 |
| 28 dic 2023 | 44,58 | 44,68 | 44,35 | 44,61 | 42,88 | 441.372 |
| 27 dic 2023 | 44,43 | 44,83 | 44,37 | 44,58 | 42,85 | 395.471 |
| 22 dic 2023 | 43,59 | 44,60 | 43,59 | 44,50 | 42,78 | 588.227 |
| 21 dic 2023 | 43,56 | 43,91 | 43,43 | 43,76 | 42,07 | 403.804 |
| 20 dic 2023 | 43,00 | 43,86 | 42,71 | 43,81 | 42,11 | 965.062 |
| 19 dic 2023 | 42,06 | 43,16 | 42,04 | 43,02 | 41,36 | 635.070 |
| 18 dic 2023 | 41,76 | 42,01 | 41,59 | 41,94 | 40,32 | 435.853 |
| 15 dic 2023 | 41,71 | 42,14 | 41,57 | 41,96 | 40,34 | 1.346.950 |
| 14 dic 2023 | 40,79 | 41,44 | 40,74 | 41,44 | 39,84 | 793.240 |
| 13 dic 2023 | 40,70 | 40,70 | 40,20 | 40,29 | 38,73 | 523.917 |
| 12 dic 2023 | 40,40 | 40,74 | 40,18 | 40,74 | 39,16 | 711.435 |
| 11 dic 2023 | 40,94 | 41,10 | 40,24 | 40,40 | 38,84 | 683.791 |
| 08 dic 2023 | 41,00 | 41,36 | 40,82 | 40,92 | 39,34 | 691.192 |
| 07 dic 2023 | 40,83 | 41,50 | 40,64 | 41,00 | 39,41 | 971.049 |
| 05 dic 2023 | 40,47 | 40,59 | 40,17 | 40,42 | 38,86 | 595.309 |
| 04 dic 2023 | 40,90 | 41,07 | 40,44 | 40,54 | 38,97 | 375.018 |
| 01 dic 2023 | 40,88 | 41,20 | 40,72 | 41,01 | 39,42 | 421.034 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.