Premium
Kone Corp (1KNEBV)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.92 | 1.69616519174 | 54.24 | 54.24 | 54.14 | 20 | 54.14 | DE |
| 4 | 1.96 | 3.68421052632 | 53.2 | 55.42 | 53.2 | 83 | 54.75164 | DE |
| 12 | 8.44 | 18.0650684932 | 46.72 | 55.42 | 46.72 | 107 | 51.16127119 | DE |
| 26 | 6.32 | 12.9402129402 | 48.84 | 55.42 | 46.72 | 105 | 51.01734499 | DE |
| 52 | 11.96 | 27.6851851852 | 43.2 | 55.42 | 43.2 | 93 | 48.7984478 | DE |
| 156 | 13.13 | 31.2395907685 | 42.03 | 55.42 | 42.03 | 108 | 47.48921868 | DE |
| 260 | 13.13 | 31.2395907685 | 42.03 | 55.42 | 42.03 | 108 | 47.48921868 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741625700 | 54.14 | 0 | 0.00 | 54.14 | 54.14 | 54.14 | 0 |
| 1741366500 | 54.14 | 0 | 0.00 | 54.14 | 54.14 | 54.14 | 0 |
| 1741280100 | 54.14 | 0 | 0.00 | 54.14 | 54.14 | 54.14 | 0 |
| 1741193700 | 54.14 | 0.08 | 0.15 | 54.24 | 54.24 | 54.14 | 20 |
| 1741107300 | 54.06 | 0 | 0.00 | 54.06 | 54.06 | 54.06 | 0 |
| 1741020900 | 54.06 | 0 | 0.00 | 54.06 | 54.06 | 54.06 | 0 |
| 1740761700 | 54.06 | -1.36 | -2.45 | 54.44 | 54.44 | 54.06 | 30 |
| 1740675300 | 55.42 | 0 | 0.00 | 55.42 | 55.42 | 55.42 | 0 |
| 1740588900 | 55.42 | 0.94 | 1.73 | 55.42 | 55.42 | 55.42 | 275 |
| 1740502500 | 54.48 | 0 | 0.00 | 54.48 | 54.48 | 54.48 | 0 |
| 1740416100 | 54.48 | 0 | 0.00 | 54.48 | 54.48 | 54.48 | 0 |
| 1740156900 | 54.48 | -0.08 | -0.15 | 54.48 | 54.48 | 54.48 | 21 |
| 1740070500 | 54.56 | 1.36 | 2.56 | 54.56 | 54.56 | 54.56 | 69 |
| 1739984100 | 53.2 | 0 | 0.00 | 53.2 | 53.2 | 53.2 | 0 |
| 1739897700 | 53.2 | 3.16 | 6.31 | 53.2 | 53.2 | 53.2 | 85 |
| 1739811300 | 50.04 | 0 | 0.00 | 50.04 | 50.04 | 50.04 | 0 |
| 1739552100 | 50.04 | 0 | 0.00 | 50.04 | 50.04 | 50.04 | 0 |
| 1739465700 | 50.04 | 0 | 0.00 | 50.04 | 50.04 | 50.04 | 0 |
| 1739379300 | 50.04 | 0 | 0.00 | 50.04 | 50.04 | 50.04 | 0 |
| 1739292900 | 50.04 | 0 | 0.00 | 50.04 | 50.04 | 50.04 | 0 |
| 1739206500 | 50.04 | 0 | 0.00 | 50.04 | 50.04 | 50.04 | 0 |
| 1738947300 | 50.04 | 1.14 | 2.33 | 50.04 | 50.04 | 50.04 | 303 |
| 1738860900 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 0 |
| 1738774500 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 0 |
| 1738688100 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 0 |
| 1738601700 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 0 |
| 1738342500 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 0 |
| 1738256100 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 0 |
| 1738169700 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 0 |
| 1738083300 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 0 |
| 1737996900 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 0 |
| 1737737700 | 48.9 | 2.04 | 4.35 | 48.9 | 48.9 | 48.9 | 76 |
| 1737651300 | 46.86 | 0 | 0.00 | 46.86 | 46.86 | 46.86 | 0 |
| 1737564900 | 46.86 | 0 | 0.00 | 46.86 | 46.86 | 46.86 | 0 |
| 1737478500 | 46.86 | 0 | 0.00 | 46.86 | 46.86 | 46.86 | 0 |
| 1737392100 | 46.86 | 0 | 0.00 | 46.86 | 46.86 | 46.86 | 0 |
| 1737132900 | 46.86 | -1.03 | -2.15 | 46.86 | 46.86 | 46.86 | 46 |
| 1737046500 | 47.89 | 0 | 0.00 | 47.89 | 47.89 | 47.89 | 0 |
| 1736960100 | 47.89 | 0 | 0.00 | 47.89 | 47.89 | 47.89 | 0 |
| 1736873700 | 47.89 | 0 | 0.00 | 47.89 | 47.89 | 47.89 | 0 |
| 1736787300 | 47.89 | 0 | 0.00 | 47.89 | 47.89 | 47.89 | 0 |
| 1736528100 | 47.89 | 0 | 0.00 | 47.89 | 47.89 | 47.89 | 0 |
| 1736441700 | 47.89 | 0 | 0.00 | 47.89 | 47.89 | 47.89 | 0 |
| 1736355300 | 47.89 | 0 | 0.00 | 47.89 | 47.89 | 47.89 | 0 |
| 1736268900 | 47.89 | 0 | 0.00 | 47.89 | 47.89 | 47.89 | 0 |
| 1736182500 | 47.89 | 0 | 0.00 | 47.89 | 47.89 | 47.89 | 0 |
| 1735923300 | 47.89 | 1.17 | 2.50 | 47.89 | 47.89 | 47.89 | 40 |
| 1735836900 | 46.72 | 0 | 0.00 | 46.72 | 46.72 | 46.72 | 0 |
| 1735577700 | 46.72 | 0 | 0.00 | 46.72 | 46.72 | 46.72 | 0 |
| 1735318500 | 46.72 | 0 | 0.00 | 46.72 | 46.72 | 46.72 | 0 |
| 1734972900 | 46.72 | -2.12 | -4.34 | 46.72 | 46.72 | 46.72 | 215 |
| 1734713700 | 48.84 | 0 | 0.00 | 48.84 | 48.84 | 48.84 | 0 |
| 1734627300 | 48.84 | 0 | 0.00 | 48.84 | 48.84 | 48.84 | 0 |
| 1734540900 | 48.84 | 0 | 0.00 | 48.84 | 48.84 | 48.84 | 0 |
| 1734454500 | 48.84 | 0 | 0.00 | 48.84 | 48.84 | 48.84 | 0 |
| 1734368100 | 48.84 | 0 | 0.00 | 48.84 | 48.84 | 48.84 | 0 |
| 1734108900 | 48.84 | 0 | 0.00 | 48.84 | 48.84 | 48.84 | 0 |
| 1734022500 | 48.84 | 0 | 0.00 | 48.84 | 48.84 | 48.84 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
