OTC Link
Datos históricos de KONE Oyj
KONE Oyj · KNYJY
$29.62
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:32:22 UTC
- Variación en el periodo
- −9.04%
- Máximo
- US$38.29
- 27 de febrero de 2026
- Mínimo
- US$26.52
- 22 de julio de 2026
- Volumen medio diario
- 0.05 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 29.67 | 29.67 | 29.55 | 29.63 | +1.59% | 32,226 |
| 8 oct 2026 | 29.22 | 29.36 | 28.98 | 29.16 | −0.38% | 47,868 |
| 7 oct 2026 | 29.47 | 29.47 | 29.20 | 29.27 | +0.41% | 49,491 |
| 6 oct 2026 | 29.02 | 29.24 | 28.97 | 29.15 | +1.57% | 57,415 |
| 5 oct 2026 | 28.29 | 28.70 | 28.23 | 28.70 | +0.14% | 85,211 |
| 2 oct 2026 | 28.82 | 28.95 | 28.56 | 28.66 | +1.09% | 38,749 |
| 1 oct 2026 | 28.70 | 28.70 | 28.25 | 28.35 | −1.89% | 54,447 |
| 30 sep 2026 | 29.30 | 29.35 | 28.89 | 28.90 | −2.18% | 25,439 |
| 29 sep 2026 | 29.77 | 29.77 | 29.43 | 29.54 | +0.51% | 63,969 |
| 28 sep 2026 | 29.38 | 29.54 | 29.38 | 29.39 | −0.06% | 45,492 |
| 25 sep 2026 | 29.47 | 29.53 | 29.30 | 29.41 | +1.06% | 26,459 |
| 24 sep 2026 | 29.30 | 29.30 | 29.03 | 29.10 | −0.58% | 41,967 |
| 23 sep 2026 | 29.31 | 29.37 | 29.16 | 29.27 | −2.43% | 34,161 |
| 22 sep 2026 | 29.87 | 30.05 | 29.83 | 30.00 | +3.34% | 31,256 |
| 21 sep 2026 | 29.08 | 29.17 | 28.98 | 29.03 | +0.87% | 60,826 |
| 18 sep 2026 | 28.79 | 28.88 | 28.72 | 28.78 | −0.38% | 84,502 |
| 17 sep 2026 | 29.06 | 29.06 | 28.84 | 28.89 | +0.69% | 33,329 |
| 16 sep 2026 | 28.99 | 28.99 | 28.62 | 28.69 | −0.53% | 17,510 |
| 15 sep 2026 | 28.89 | 28.92 | 28.82 | 28.85 | −0.02% | 37,236 |
| 14 sep 2026 | 28.71 | 28.92 | 28.68 | 28.85 | +0.49% | 68,713 |
| 11 sep 2026 | 29.00 | 29.02 | 28.70 | 28.71 | −0.37% | 34,080 |
| 10 sep 2026 | 28.89 | 28.99 | 28.74 | 28.82 | +0.06% | 43,429 |
| 9 sep 2026 | 29.30 | 29.31 | 28.74 | 28.80 | −1.71% | 178,338 |
| 8 sep 2026 | 29.54 | 29.54 | 29.30 | 29.30 | −1.78% | 32,350 |
| 4 sep 2026 | 29.80 | 29.93 | 29.80 | 29.83 | −0.50% | 14,370 |
| 3 sep 2026 | 30.01 | 30.03 | 29.78 | 29.98 | +0.57% | 32,090 |
| 2 sep 2026 | 29.79 | 29.84 | 29.65 | 29.81 | −0.13% | 28,143 |
| 1 sep 2026 | 29.79 | 30.00 | 29.79 | 29.85 | −2.26% | 41,393 |
| 31 ago 2026 | 30.33 | 30.57 | 30.30 | 30.54 | +0.99% | 23,446 |
| 28 ago 2026 | 30.77 | 30.78 | 30.17 | 30.24 | −1.75% | 18,553 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.