Cotización de los valores en bolsa

KONE OYJ

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

45,260 €

MÁXIMO

45,690 €

MÁXIMO (52 SEMANAS)

72,18 €

VAR. 2022(%)

-29,60 %

VOL. DIARIO (TIT.)

1.004.357

ÚLT. SESIÓN

45,500 €

MÍNIMO

44,020 €

MÍNIMO (52 SEMANAS)

41,33 €

VAR. 12 MESES(%)

-37,91 %

EFECTIVO

44.767.110€

15 últimas sesiones

04/07/2022
- Cierre
- 46,480
- Var. (%)
- 1,043%
05/07/2022
- Cierre
- 45,410
- Var. (%)
- -2,302%
06/07/2022
- Cierre
- 45,650
- Var. (%)
- 0,529%
07/07/2022
- Cierre
- 47,170
- Var. (%)
- 3,330%
08/07/2022
- Cierre
- 47,180
- Var. (%)
- 0,021%
11/07/2022
- Cierre
- 46,090
- Var. (%)
- -2,310%
12/07/2022
- Cierre
- 46,500
- Var. (%)
- 0,890%
13/07/2022
- Cierre
- 45,790
- Var. (%)
- -1,527%
14/07/2022
- Cierre
- 45,850
- Var. (%)
- 0,131%
15/07/2022
- Cierre
- 45,710
- Var. (%)
- -0,305%
18/07/2022
- Cierre
- 45,810
- Var. (%)
- 0,219%
19/07/2022
- Cierre
- 45,680
- Var. (%)
- -0,284%
20/07/2022
- Cierre
- 45,500
- Var. (%)
- -0,394%
21/07/2022
- Cierre
- 44,380
- Var. (%)
- -2,462%
22/07/2022
- 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
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