- 1,28%
- 1,20%
- 0,00%
- -0,12%
- 0,09%
- -0,88%
- 1,998
- 110,85
- 1,020
- 1,0230
KONE OYJ
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 46,480
- Var. (%)
- 1,043%
- Cierre
- 45,410
- Var. (%)
- -2,302%
- Cierre
- 45,650
- Var. (%)
- 0,529%
- Cierre
- 47,170
- Var. (%)
- 3,330%
- Cierre
- 47,180
- Var. (%)
- 0,021%
- Cierre
- 46,090
- Var. (%)
- -2,310%
- Cierre
- 46,500
- Var. (%)
- 0,890%
- Cierre
- 45,790
- Var. (%)
- -1,527%
- Cierre
- 45,850
- Var. (%)
- 0,131%
- Cierre
- 45,710
- Var. (%)
- -0,305%
- Cierre
- 45,810
- Var. (%)
- 0,219%
- Cierre
- 45,680
- Var. (%)
- -0,284%
- Cierre
- 45,500
- Var. (%)
- -0,394%
- Cierre
- 44,380
- Var. (%)
- -2,462%
- Cierre
- 43,910
- Var. (%)
- -1,059%
-0.30%
- Rango de precios (12 M.)
- Máximo
- 64,12
- Mínimo
- 41,33
- Ratios Económicos
- Capitalización (MM€)
- -
- PER (Precio/Beneficios)
- -
- Beneficio por Acción (BPA)
- -
- Rentabilidad / Dividendo (%)
- -
- Precio / Flujo de caja
- -
- Precio / Valor contable
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2022 | 64,12 |
Mínimo 2022 | 41,33 |
Máximo 12 meses | 72,18 |
Míximo 12 meses | 41,33 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM€) | - |
Acciones en circulación (M) | - |
Media títulos 3m | 880.663 |
Media títulos 12m | 824.631 |
Efectivo 3m | 40.156.598 |
Efectivo 12m | 44.844.333 |
Ratios Económicos | |
---|---|
Rentb. por Dividendos (%) | - |
Pay-out (%) | - |
Benf. por acción | - |
PER (Nº de veces) | - |
Precio Valor Contable | - |
Precio Cash Flow | - |
Datos Estadísticos | |
---|---|
Correlación IBEX(%) | - |
Coeficiente Alfa | - |
Coeficiente Beta | - |
Volatilidad | - |
Desviación típica | - |
Varianza | - |
Fecha | Último | Dif.(Є) | Dif.(%) | Apert. | Máx. | Mín. | Acciones |
---|---|---|---|---|---|---|---|
22/07/2022 | 43,910 | -0,470 | -1,059% | 44,100 | 44,300 | 43,130 | 942.547 |
21/07/2022 | 44,380 | -1,120 | -2,462% | 45,260 | 45,690 | 44,020 | 1.004.357 |
20/07/2022 | 45,500 | -0,180 | -0,394% | 46,030 | 46,500 | 45,310 | 1.041.943 |
19/07/2022 | 45,680 | -0,130 | -0,284% | 45,670 | 45,690 | 44,850 | 1.000.774 |
18/07/2022 | 45,810 | 0,100 | 0,219% | 46,250 | 46,450 | 45,540 | 754.016 |
15/07/2022 | 45,710 | -0,140 | -0,305% | 45,690 | 46,030 | 44,680 | 731.841 |
14/07/2022 | 45,850 | 0,060 | 0,131% | 44,600 | 45,980 | 44,000 | 921.186 |
13/07/2022 | 45,790 | -0,710 | -1,527% | 46,100 | 46,370 | 45,160 | 757.762 |
12/07/2022 | 46,500 | 0,410 | 0,890% | 45,620 | 46,590 | 45,580 | 681.439 |
11/07/2022 | 46,090 | -1,090 | -2,310% | 46,500 | 46,520 | 45,730 | 712.099 |
08/07/2022 | 47,180 | 0,010 | 0,021% | 47,020 | 47,190 | 46,190 | 590.913 |
07/07/2022 | 47,170 | 1,520 | 3,330% | 45,790 | 47,850 | 45,770 | 986.062 |
06/07/2022 | 45,650 | 0,240 | 0,529% | 45,600 | 46,910 | 45,490 | 767.617 |
05/07/2022 | 45,410 | -1,070 | -2,302% | 46,760 | 47,670 | 45,230 | 953.295 |
04/07/2022 | 46,480 | 0,480 | 1,043% | 46,390 | 47,080 | 45,740 | 640.676 |
01/07/2022 | 46,000 | 0,640 | 1,411% | 45,130 | 46,360 | 44,620 | 899.492 |
30/06/2022 | 45,360 | 0,500 | 1,115% | 44,420 | 45,360 | 43,760 | 1.002.589 |
29/06/2022 | 44,860 | -0,220 | -0,488% | 44,630 | 45,000 | 44,140 | 606.577 |
28/06/2022 | 45,080 | -0,520 | -1,140% | 45,730 | 46,270 | 44,740 | 724.385 |
27/06/2022 | 45,600 | 2,830 | 6,617% | 43,290 | 45,600 | 43,050 | 1.167.815 |
24/06/2022 | 42,770 | 0,000 | 0,000% | 42,770 | 42,770 | 42,770 | - |
23/06/2022 | 42,770 | -1,970 | -4,403% | 44,130 | 44,390 | 42,420 | 939.185 |
22/06/2022 | 44,740 | -2,540 | -5,372% | 45,300 | 45,540 | 43,500 | 1.454.033 |
21/06/2022 | 47,280 | 0,060 | 0,127% | 47,370 | 47,850 | 46,880 | 615.289 |
20/06/2022 | 47,220 | 0,300 | 0,639% | 46,920 | 47,290 | 46,180 | 564.868 |
17/06/2022 | 46,920 | 1,140 | 2,490% | 45,940 | 47,630 | 45,940 | 1.942.150 |
16/06/2022 | 45,780 | -0,350 | -0,759% | 46,030 | 46,030 | 44,460 | 1.030.068 |
15/06/2022 | 46,130 | 1,390 | 3,107% | 45,160 | 46,480 | 44,890 | 802.399 |
14/06/2022 | 44,740 | -1,320 | -2,866% | 46,560 | 46,870 | 44,590 | 1.053.845 |
13/06/2022 | 46,060 | -1,460 | -3,072% | 46,820 | 47,230 | 46,030 | 1.104.069 |
10/06/2022 | 47,520 | -0,590 | -1,226% | 47,740 | 47,870 | 47,040 | 1.096.168 |
09/06/2022 | 48,110 | 0,130 | 0,271% | 48,210 | 48,700 | 47,580 | 946.634 |
08/06/2022 | 47,980 | -0,230 | -0,477% | 48,280 | 48,400 | 47,620 | 665.408 |
07/06/2022 | 48,210 | -0,350 | -0,721% | 48,220 | 48,560 | 47,690 | 602.994 |
06/06/2022 | 48,560 | 0,810 | 1,696% | 48,000 | 48,750 | 47,400 | 691.173 |
03/06/2022 | 47,750 | 0,320 | 0,675% | 47,700 | 48,200 | 47,590 | 614.754 |
02/06/2022 | 47,430 | 0,940 | 2,022% | 46,800 | 47,600 | 46,450 | 451.163 |
01/06/2022 | 46,490 | -0,990 | -2,085% | 47,800 | 47,960 | 46,350 | 688.558 |
31/05/2022 | 47,480 | -0,620 | -1,289% | 47,940 | 48,190 | 47,480 | 1.781.351 |
30/05/2022 | 48,100 | 0,140 | 0,292% | 48,000 | 48,380 | 47,770 | 761.125 |
27/05/2022 | 47,960 | 1,470 | 3,162% | 47,150 | 48,200 | 46,910 | 1.115.512 |
26/05/2022 | 46,490 | 0,000 | 0,000% | 46,490 | 46,490 | 46,490 | - |
25/05/2022 | 46,490 | 0,950 | 2,086% | 45,810 | 46,760 | 45,790 | 684.493 |
24/05/2022 | 45,540 | -0,080 | -0,175% | 45,390 | 46,480 | 45,220 | 752.645 |
23/05/2022 | 45,620 | 0,610 | 1,355% | 45,500 | 45,620 | 44,990 | 732.088 |
20/05/2022 | 45,010 | 1,350 | 3,092% | 44,490 | 45,260 | 43,960 | 1.033.113 |
19/05/2022 | 43,660 | -0,240 | -0,547% | 44,150 | 44,250 | 43,220 | 796.389 |
18/05/2022 | 43,900 | -0,580 | -1,304% | 44,480 | 44,800 | 43,810 | 532.869 |
17/05/2022 | 44,480 | 0,710 | 1,622% | 44,090 | 44,950 | 43,870 | 575.027 |
16/05/2022 | 43,770 | -0,430 | -0,973% | 44,360 | 44,360 | 43,380 | 483.260 |
13/05/2022 | 44,200 | 0,900 | 2,079% | 43,500 | 44,340 | 43,040 | 713.345 |
12/05/2022 | 43,300 | 0,130 | 0,301% | 42,660 | 43,360 | 42,200 | 1.152.808 |
11/05/2022 | 43,170 | 0,490 | 1,148% | 42,950 | 43,190 | 42,070 | 726.943 |
10/05/2022 | 42,680 | 0,360 | 0,851% | 42,950 | 43,780 | 42,330 | 798.602 |
09/05/2022 | 42,320 | -0,690 | -1,604% | 42,700 | 42,810 | 41,890 | 648.660 |
06/05/2022 | 43,010 | -0,430 | -0,990% | 43,370 | 43,590 | 42,550 | 789.955 |
05/05/2022 | 43,440 | -0,580 | -1,318% | 44,690 | 44,780 | 43,340 | 682.137 |
04/05/2022 | 44,020 | -0,490 | -1,101% | 44,400 | 44,530 | 43,340 | 558.799 |
03/05/2022 | 44,510 | -0,130 | -0,291% | 44,840 | 45,360 | 44,030 | 1.172.319 |
02/05/2022 | 44,640 | -1,450 | -3,146% | 45,790 | 45,890 | 41,330 | 1.064.254 |
29/04/2022 | 46,090 | 0,860 | 1,901% | 45,350 | 46,320 | 45,250 | 1.119.567 |
28/04/2022 | 45,230 | -0,270 | -0,593% | 45,130 | 45,470 | 44,140 | 1.381.109 |
27/04/2022 | 45,500 | 0,010 | 0,022% | 45,510 | 46,860 | 43,240 | 1.257.370 |
26/04/2022 | 45,490 | 0,090 | 0,198% | 45,840 | 46,150 | 45,370 | 1.102.201 |
25/04/2022 | 45,400 | -0,930 | -2,007% | 45,250 | 46,050 | 45,140 | 915.686 |
22/04/2022 | 46,330 | -0,580 | -1,236% | 46,500 | 47,020 | 45,780 | 757.493 |
21/04/2022 | 46,910 | 0,280 | 0,600% | 47,000 | 47,460 | 46,270 | 629.400 |
20/04/2022 | 46,630 | 0,210 | 0,452% | 46,500 | 47,210 | 46,150 | 725.227 |
19/04/2022 | 46,420 | -0,120 | -0,258% | 46,540 | 46,560 | 45,060 | 961.895 |
18/04/2022 | 46,540 | 0,000 | 0,000% | 46,540 | 46,540 | 46,540 | - |
15/04/2022 | 46,540 | 0,000 | 0,000% | 46,540 | 46,540 | 46,540 | - |
14/04/2022 | 46,540 | 0,210 | 0,453% | 46,400 | 47,080 | 46,260 | 552.620 |
13/04/2022 | 46,330 | -0,290 | -0,622% | 46,700 | 46,750 | 45,970 | 637.737 |
12/04/2022 | 46,620 | -0,110 | -0,235% | 46,300 | 47,170 | 46,100 | 923.679 |
11/04/2022 | 46,730 | -1,340 | -2,788% | 47,840 | 48,450 | 46,590 | 853.049 |
08/04/2022 | 48,070 | 1,690 | 3,644% | 47,220 | 48,210 | 46,940 | 1.071.100 |
07/04/2022 | 46,380 | -0,030 | -0,065% | 46,660 | 47,020 | 46,160 | 890.490 |
06/04/2022 | 46,410 | -0,490 | -1,045% | 47,000 | 47,120 | 45,980 | 954.815 |
05/04/2022 | 46,900 | -0,540 | -1,138% | 47,440 | 47,870 | 46,760 | 730.251 |
04/04/2022 | 47,440 | 0,250 | 0,530% | 47,190 | 47,660 | 46,580 | 818.322 |
01/04/2022 | 47,190 | -0,400 | -0,841% | 47,620 | 48,000 | 47,080 | 769.343 |
31/03/2022 | 47,590 | -0,400 | -0,834% | 48,240 | 48,350 | 47,440 | 1.049.427 |
30/03/2022 | 47,990 | -1,230 | -2,499% | 49,220 | 49,300 | 47,930 | 722.342 |
29/03/2022 | 49,220 | 1,460 | 3,057% | 48,060 | 49,650 | 47,980 | 1.181.271 |
28/03/2022 | 47,760 | 0,510 | 1,079% | 48,200 | 48,500 | 47,580 | 1.265.776 |
25/03/2022 | 47,250 | -1,180 | -2,437% | 48,440 | 48,810 | 47,200 | 1.047.180 |
24/03/2022 | 48,430 | -0,830 | -1,685% | 49,400 | 49,610 | 48,290 | 994.197 |
23/03/2022 | 49,260 | 0,210 | 0,428% | 49,230 | 49,920 | 48,790 | 836.964 |
22/03/2022 | 49,050 | -0,790 | -1,585% | 50,060 | 50,240 | 48,750 | 1.152.130 |
21/03/2022 | 49,840 | -0,260 | -0,519% | 49,950 | 50,100 | 49,430 | 707.964 |
18/03/2022 | 50,100 | -0,500 | -0,988% | 50,600 | 50,700 | 48,970 | 1.653.538 |
17/03/2022 | 50,600 | -1,080 | -2,090% | 51,900 | 52,020 | 49,900 | 986.203 |
16/03/2022 | 51,680 | 3,210 | 6,623% | 51,080 | 51,900 | 50,460 | 1.473.352 |
15/03/2022 | 48,470 | -1,890 | -3,753% | 50,000 | 50,120 | 48,310 | 1.156.663 |
14/03/2022 | 50,360 | 1,170 | 2,379% | 49,850 | 51,140 | 49,610 | 925.565 |
11/03/2022 | 49,190 | -0,330 | -0,666% | 49,560 | 50,500 | 48,970 | 1.522.016 |
10/03/2022 | 49,520 | 0,020 | 0,040% | 49,510 | 50,220 | 49,020 | 1.231.615 |
09/03/2022 | 49,500 | 2,450 | 5,207% | 47,840 | 49,650 | 47,590 | 1.579.444 |
08/03/2022 | 47,050 | -0,560 | -1,176% | 47,200 | 48,220 | 46,830 | 1.623.501 |
07/03/2022 | 47,610 | 0,210 | 0,443% | 46,340 | 48,060 | 46,150 | 1.650.679 |
Nombre | Último | Dif%. | Máx. Intradía | Mín. Intradía | Acci. | Efect. | Capitalización | Hora |
---|---|---|---|---|---|---|---|---|
AIA | - | - | - | - | - | - | - | - |
BANK CHINA | - | - | - | - | - | - | - | - |
BANK OF EAST | - | - | - | - | - | - | - | - |
BANKCOMM | - | - | - | - | - | - | - | - |
BELLE INT'L | - | - | - | - | - | - | - | - |
BOC HONG KON | - | - | - | - | - | - | - | - |
CATHAY P.AIR | - | - | - | - | - | - | - | - |
CCB | - | - | - | - | - | - | - | - |
CH.MER.P.HLD | - | - | - | - | - | - | - | - |
CH.RES.ENT. | - | - | - | - | - | - | - | - |
CHINA LIFE | - | - | - | - | - | - | - | - |
CHINA MOBILE | - | - | - | - | - | - | - | - |
CHINA OVERS. | - | - | - | - | - | - | - | - |
CHINA R.POW. | - | - | - | - | - | - | - | - |
CHINA RES L. | - | - | - | - | - | - | - | - |
CHINA UNICOM | - | - | - | - | - | - | - | - |
CITIC PACIF. | - | - | - | - | - | - | - | - |
CKH HOLDINGS | - | - | - | - | - | - | - | - |
CLP HOLDINGS | - | - | - | - | - | - | - | - |
CNOOC | - | - | - | - | - | - | - | - |
COSCO SHIPP. | - | - | - | - | - | - | - | - |
HANGLUNGPROP | - | - | - | - | - | - | - | - |
HANGSENGBANK | - | - | - | - | - | - | - | - |
HEND.LAND.DV | - | - | - | - | - | - | - | - |
HENGAN INT'L | - | - | - | - | - | - | - | - |
HKEX | - | - | - | - | - | - | - | - |
HONGKONG CHN | - | - | - | - | - | - | - | - |
HSBC-HOL.PLC | - | - | - | - | - | - | - | - |
ICBC | - | - | - | - | - | - | - | - |
KUNLUN ENERG | - | - | - | - | - | - | - | - |
LENOVO GROUP | - | - | - | - | - | - | - | - |
LI & FUNG | - | - | - | - | - | - | - | - |
MTR CORP | - | - | - | - | - | - | - | - |
N.W.DEVELOP. | - | - | - | - | - | - | - | - |
PETROCHINA | - | - | - | - | - | - | - | - |
PING AN INSU | - | - | - | - | - | - | - | - |
POWER ASSETS | - | - | - | - | - | - | - | - |
SANDS CHINA | - | - | - | - | - | - | - | - |
SIN LAND | - | - | - | - | - | - | - | - |
SINOPEC CORP | - | - | - | - | - | - | - | - |
SUN HUNG KAI | - | - | - | - | - | - | - | - |
SWIRE PAC.A | - | - | - | - | - | - | - | - |
TENCENT | - | - | - | - | - | - | - | - |
TINGYI | - | - | - | - | - | - | - | - |
WANTWANTCH. | - | - | - | - | - | - | - | - |
WHARF HOLDIN | - | - | - | - | - | - | - | - |
Nombre | Último | Dif%. | Máx. Intradía | Mín. Intradía | Acci. | Efect. | Capitalización | Hora |
---|---|---|---|---|---|---|---|---|
3M Company C | 134,120 | 0,13 | 134,954 | 133,480 | 1.756.943 | 235.529.976 | - | |
Boeing Compa | 158,160 | -2,01 | 163,339 | 157,770 | 7.593.360 | 1.211.526.067 | - | |
Caterpillar, | 178,620 | -1,31 | 182,800 | 177,340 | 1.958.257 | 350.697.155 | - | |
DEUTSCHE POS | 37,975 | -1,15 | 38,440 | 37,975 | 2.269.316 | 86.475.708 | 45.884 | |
KONE OYJ | 44,380 | -2,46 | 45,690 | 44,020 | 1.004.357 | 44.767.110 | - | |
SAFRAN | 103,500 | 0,45 | 104,940 | 102,360 | 591.637 | 61.286.756 | 41.457 | |
SCHNEID.EL. | 125,580 | 0,14 | 127,080 | 123,660 | 1.012.912 | 127.308.900 | 71.212 | |
SIEMENS AG | 105,420 | -1,61 | 107,040 | 104,420 | 1.569.133 | 165.791.800 | 96.375 |