Premium
Konecranes Oyj (K34)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.093984962406 | 53.2 | 54.75 | 51.05 | 630 | 51.92218164 | DE |
| 4 | -17.5 | -24.7699929229 | 70.65 | 72.8 | 48.02 | 715 | 57.26557274 | DE |
| 12 | -6.5 | -10.896898575 | 59.65 | 73 | 48.02 | 603 | 61.21743162 | DE |
| 26 | -12.949999 | -19.5915267714 | 66.099999 | 73 | 48.02 | 423 | 61.44860898 | DE |
| 52 | 5.01 | 10.4071458247 | 48.14 | 73 | 46.66 | 417 | 60.45111765 | DE |
| 156 | 21.26 | 66.6666666667 | 31.89 | 73 | 28.47 | 427 | 54.46545593 | DE |
| 260 | 21.26 | 66.6666666667 | 31.89 | 73 | 28.47 | 427 | 54.46545593 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 53.5 | 0.35 | 0.66 | 53.35 | 53.5 | 53.35 | 100 |
| 1744835220 | 53.15 | -1.45 | -2.66 | 54.05 | 54.05 | 53 | 145 |
| 1744748820 | 54.6 | 1.65 | 3.12 | 54 | 54.75 | 53.85 | 191 |
| 1744662420 | 52.95 | 1.75 | 3.42 | 53.1 | 53.1 | 52.35 | 324 |
| 1744403220 | 51.2 | -0.5 | -0.97 | 52.75 | 54.6 | 51.05 | 939 |
| 1744316820 | 51.7 | -1.25 | -2.36 | 53.2 | 54.45 | 51.6 | 1550 |
| 1744230420 | 52.95 | 2.95 | 5.90 | 49.6 | 53.1 | 48.02 | 713 |
| 1744144020 | 50 | -2.15 | -4.12 | 51.85 | 51.95 | 50 | 746 |
| 1744057620 | 52.15 | 0.1 | 0.19 | 50.45 | 53.6 | 49 | 989 |
| 1743798420 | 52.05 | -4.5 | -7.96 | 55.85 | 55.85 | 52.05 | 960 |
| 1743712020 | 56.55 | -2.55 | -4.31 | 58.2 | 58.2 | 55.75 | 1330 |
| 1743625620 | 59.1 | 0.15 | 0.25 | 59.05 | 59.3 | 58.7 | 318 |
| 1743539220 | 58.95 | -0.25 | -0.42 | 59 | 59.5 | 58.95 | 157 |
| 1743452820 | 59.2 | -2.05 | -3.35 | 60.5 | 60.55 | 58.1 | 627 |
| 1743197220 | 61.25 | -8.35 | -12.00 | 67.95 | 67.95 | 60.3 | 3155 |
| 1743110820 | 69.599999 | -1.95 | -2.73 | 71.05 | 71.05 | 69.099999 | 357 |
| 1743024420 | 71.55 | -0.65 | -0.90 | 72.45 | 72.8 | 71.55 | 285 |
| 1742938020 | 72.2 | -0.4 | -0.55 | 71.599999 | 72.5 | 71.599999 | 335 |
| 1742851620 | 72.599999 | 1.65 | 2.33 | 71.7 | 72.599999 | 71.7 | 195 |
| 1742592420 | 70.95 | -0.15 | -0.21 | 71.45 | 71.5 | 70.95 | 568 |
| 1742506020 | 71.099999 | -1.85 | -2.54 | 70.65 | 71.099999 | 70.65 | 179 |
| 1742419620 | 72.95 | 3.95 | 5.72 | 69.05 | 73 | 69.05 | 724 |
| 1742333220 | 69 | -0.5 | -0.72 | 69.05 | 69.099999 | 68.5 | 693 |
| 1742246820 | 69.5 | 1.15 | 1.68 | 68.05 | 69.5 | 68.05 | 1633 |
| 1741987620 | 68.349999 | 0.85 | 1.26 | 67.7 | 68.9 | 67.7 | 892 |
| 1741901220 | 67.5 | -0.65 | -0.95 | 67.95 | 68.349999 | 67.2 | 410 |
| 1741814820 | 68.15 | -0.05 | -0.07 | 69 | 69 | 68.15 | 357 |
| 1741728420 | 68.2 | -0.5 | -0.73 | 69 | 69 | 68.099999 | 570 |
| 1741642020 | 68.7 | -1.65 | -2.35 | 70.25 | 70.25 | 67.95 | 434 |
| 1741382820 | 70.349999 | -0.15 | -0.21 | 70.5 | 70.5 | 69.4 | 864 |
| 1741296420 | 70.5 | 0.8 | 1.15 | 70.849999 | 71.15 | 69.55 | 311 |
| 1741210020 | 69.7 | 2.7 | 4.03 | 67.099999 | 69.95 | 67.099999 | 803 |
| 1741123620 | 67 | -1.4 | -2.05 | 67 | 67.55 | 66.599999 | 295 |
| 1741037220 | 68.4 | 0.25 | 0.37 | 69.15 | 69.15 | 68.4 | 209 |
| 1740778020 | 68.15 | -2.9 | -4.08 | 68.599999 | 69.25 | 68.15 | 334 |
| 1740691620 | 71.05 | 0 | 0.00 | 71.05 | 71.05 | 71.05 | 0 |
| 1740605220 | 71.05 | 0.6 | 0.85 | 70.599999 | 71.05 | 70.5 | 223 |
| 1740518820 | 70.45 | 1.3 | 1.88 | 68.95 | 70.45 | 68.95 | 71 |
| 1740432420 | 69.15 | -1.85 | -2.61 | 69.15 | 69.15 | 68.8 | 302 |
| 1740173220 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1740086820 | 71 | 1.1 | 1.57 | 70.15 | 71 | 70.15 | 240 |
| 1740000420 | 69.9 | -0.45 | -0.64 | 70.599999 | 70.599999 | 69.9 | 215 |
| 1739914020 | 70.349999 | 0.05 | 0.07 | 70.45 | 70.45 | 70.349999 | 51 |
| 1739827620 | 70.3 | 1 | 1.44 | 69.4 | 70.3 | 69.4 | 277 |
| 1739568420 | 69.3 | -0.45 | -0.65 | 69.7 | 70.2 | 69.099999 | 264 |
| 1739482020 | 69.75 | 1.6 | 2.35 | 68.75 | 69.75 | 68.349999 | 167 |
| 1739395620 | 68.15 | 3.15 | 4.85 | 68.099999 | 68.15 | 68.099999 | 115 |
| 1739309220 | 65 | 1.05 | 1.64 | 65 | 65 | 65 | 61 |
| 1739222820 | 63.95 | 0.9 | 1.43 | 64.5 | 64.5 | 63.95 | 5 |
| 1738963620 | 63.05 | 4.1 | 6.96 | 59.8 | 64.2 | 59.8 | 513 |
| 1738877220 | 58.95 | 0.95 | 1.64 | 58.95 | 58.95 | 58.95 | 170 |
| 1738790820 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1738704420 | 58 | 1.05 | 1.84 | 57.5 | 58 | 57.5 | 98 |
| 1738618020 | 56.95 | -1.15 | -1.98 | 56.5 | 57.1 | 56.5 | 290 |
| 1738358820 | 58.1 | 0.3 | 0.52 | 58.15 | 58.15 | 57.85 | 7332 |
| 1738272420 | 57.8 | -0.8 | -1.37 | 58.15 | 58.15 | 57.8 | 200 |
| 1738186020 | 58.6 | 0.65 | 1.12 | 58.85 | 58.85 | 58.6 | 137 |
| 1738099620 | 57.95 | -0.25 | -0.43 | 58.2 | 58.2 | 57.95 | 252 |
| 1738013220 | 58.2 | -1.5 | -2.51 | 57.4 | 58.2 | 57.4 | 208 |
| 1737754020 | 59.7 | 0.55 | 0.93 | 59.7 | 59.7 | 59.7 | 33 |
| 1737667620 | 59.15 | -0.4 | -0.67 | 59.65 | 59.65 | 59.15 | 212 |
| 1737581220 | 59.55 | 0.1 | 0.17 | 59.55 | 59.55 | 59.55 | 30 |
| 1737494820 | 59.45 | -1.35 | -2.22 | 60.35 | 60.35 | 59.45 | 230 |
| 1737408420 | 60.8 | -0.85 | -1.38 | 61.5 | 61.5 | 60.8 | 4772 |
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
