Italia markets open in 7 hours 29 minutes

KONE Oyj (KNYJF)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
54,50+0,24 (+0,45%)
Alla chiusura: 11:45AM EDT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202454,5054,5054,5054,5054,50-
30 mag 202454,5054,5054,5054,5054,50-
29 mag 202454,5054,5054,5054,5054,506.600
28 mag 202454,5054,5054,5054,5054,50-
24 mag 202454,5054,5054,5054,5054,50-
23 mag 202454,5054,5054,5054,5054,50-
22 mag 202454,5054,5054,5054,5054,50-
21 mag 202454,5054,5054,5054,5054,50-
20 mag 202454,5054,5054,5054,5054,50200
17 mag 202454,2654,2654,2654,2654,26-
16 mag 202454,2654,2654,2654,2654,26300
15 mag 202454,2654,2654,2654,2654,26300
14 mag 202451,6051,6051,6051,6051,60300
13 mag 202450,0050,0050,0050,0050,00-
10 mag 202450,0050,0050,0050,0050,00-
09 mag 202450,0050,0050,0050,0050,00-
08 mag 202450,0050,0050,0050,0050,00-
07 mag 202450,0050,0050,0050,0050,00200
06 mag 202449,5549,5549,5549,5549,55100
03 mag 202444,3544,3544,3544,3544,35-
02 mag 202444,3544,3544,3544,3544,35-
01 mag 202444,3544,3544,3544,3544,35-
30 apr 202444,3544,3544,3544,3544,35-
29 apr 202444,3544,3544,3544,3544,35-
26 apr 202444,3544,3544,3544,3544,35-
25 apr 202444,3544,3544,3544,3544,35-
24 apr 202444,3544,3544,3544,3544,352.400
23 apr 202445,5445,5444,3544,3544,35400
22 apr 202445,8945,8945,8945,8945,89-
19 apr 202445,8945,8945,8945,8945,89-
18 apr 202445,8945,8945,8945,8945,89600
17 apr 202446,9046,9046,9046,9046,90-
16 apr 202446,9046,9046,9046,9046,90-
15 apr 202446,9046,9046,9046,9046,90200
12 apr 202446,5746,5746,5746,5746,57-
11 apr 202446,5746,5746,5746,5746,57-
10 apr 202446,5746,5746,5746,5746,57-
09 apr 202446,5746,5746,5746,5746,57-
08 apr 202446,5746,5746,5746,5746,57-
05 apr 202446,5746,5746,5746,5746,57-
04 apr 202446,5746,5746,5746,5746,57-
03 apr 202446,5746,5746,5746,5746,57400
02 apr 202446,6446,6446,3146,3146,31300
01 apr 202446,8246,8246,8246,8246,82-
28 mar 202446,8246,8246,8246,8246,82-
27 mar 202446,8246,8246,8246,8246,82100
26 mar 202447,0947,0947,0947,0947,09-
25 mar 202447,0947,0947,0947,0947,09-
22 mar 202447,0947,0947,0947,0947,09400
21 mar 202447,0947,0947,0947,0947,09-
20 mar 202447,0947,0947,0947,0947,09-
19 mar 202447,0947,0947,0947,0947,09-
18 mar 202447,0947,0947,0947,0947,09-
15 mar 202447,0947,0947,0947,0947,09-
14 mar 202447,0947,0947,0947,0947,0911.800
13 mar 202446,5546,5546,5546,5546,55-
12 mar 202446,5546,5546,5546,5546,55-
11 mar 202446,5546,5546,5546,5546,55-
08 mar 202446,5546,5546,5546,5546,55-
07 mar 202446,5546,5546,5546,5546,55300
06 mar 202445,9645,9645,9645,9645,96-
05 mar 202445,9645,9645,9645,9645,96300
04 mar 202445,8446,8745,8446,8746,87200
01 mar 202450,5050,5050,5050,5050,50-
29 feb 202450,5050,5050,5050,5050,50-
28 feb 202450,5050,5050,5050,5050,50-
27 feb 202450,5050,5050,5050,5050,5015.600
26 feb 202448,9448,9448,9448,9448,94-
23 feb 202448,9448,9448,9448,9448,94-
22 feb 202448,9448,9448,9448,9448,94-
21 feb 202448,9448,9448,9448,9448,94-
20 feb 202448,9448,9448,9448,9448,94-
16 feb 202448,9448,9448,9448,9448,941.700
15 feb 202448,9448,9448,9448,9448,94-
14 feb 202448,9448,9448,9448,9448,94-
13 feb 202448,9448,9448,9448,9448,94-
12 feb 202448,9448,9448,9448,9448,94-
09 feb 202448,9448,9448,9448,9448,94-
08 feb 202448,9448,9448,9448,9448,94-
07 feb 202448,9448,9448,9448,9448,94-
06 feb 202448,9448,9448,9448,9448,94500
05 feb 202448,6448,6448,6448,6448,64200
02 feb 202449,1049,1049,1049,1049,10-
01 feb 202449,1049,1049,1049,1049,10-
31 gen 202449,1049,1049,1049,1049,10-
30 gen 202449,1049,1049,1049,1049,10-
29 gen 202449,1049,1049,1049,1049,10-
26 gen 202449,1049,1049,1049,1049,10-
25 gen 202449,1049,1049,1049,1049,102.000
24 gen 202449,1049,1049,1049,1049,10-
23 gen 202449,1049,1049,1049,1049,10-
22 gen 202449,1049,1049,1049,1049,10-
19 gen 202449,1049,1049,1049,1049,10-
18 gen 202449,1049,1049,1049,1049,10-
17 gen 202449,1049,1049,1049,1049,10-
16 gen 202449,2849,2849,1049,1049,10300
12 gen 202449,0049,0049,0049,0049,00-
11 gen 202449,0049,0049,0049,0049,00-
10 gen 202449,0049,0049,0049,0049,00-
09 gen 202449,0049,0049,0049,0049,00100
*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...