- -1,69%
- -1,67%
- -1,15%
- -0,72%
- -0,57%
- 2,66%
- 0,058
- 60,200
- 1,2082
- -
KONE OYJ
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 45,860
- Var. (%)
- -1,036%
- Cierre
- 44,830
- Var. (%)
- -2,246%
- Cierre
- 45,340
- Var. (%)
- 1,138%
- Cierre
- 45,840
- Var. (%)
- 1,103%
- Cierre
- 46,720
- Var. (%)
- 1,920%
- Cierre
- 46,600
- Var. (%)
- -0,257%
- Cierre
- 46,560
- Var. (%)
- -0,086%
- Cierre
- 45,970
- Var. (%)
- -1,267%
- Cierre
- 45,720
- Var. (%)
- -0,544%
- Cierre
- 46,870
- Var. (%)
- 2,515%
- Cierre
- 46,860
- Var. (%)
- -0,021%
- Cierre
- 46,870
- Var. (%)
- 0,021%
- Cierre
- 47,190
- Var. (%)
- 0,683%
- Cierre
- 46,510
- Var. (%)
- -1,441%
- Cierre
- 46,480
- Var. (%)
- -0,065%
0.03%
- Rentabilidad(%)
- Máximo
- 49,13
- Mínimo
- 39,15
- Volumen
- Capit.(MM€)
- -
- Acc. en circulac.
- -
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- -
- Coef. Alfa
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 49,13 |
Mínimo 2018 | 39,15 |
Máximo 12 meses | 49,13 |
Míximo 12 meses | 39,15 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM€) | - |
Acciones en circulación (M) | - |
Media títulos 3m | 663.641 |
Media títulos 12m | 661.891 |
Efectivo 3m | 29.443.339 |
Efectivo 12m | 28.231.623 |
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 |
---|---|---|---|---|---|---|---|
03/09/2018 | 46,480 | -0,030 | -0,065% | 46,440 | 46,600 | 46,290 | 319.442 |
31/08/2018 | 46,510 | -0,680 | -1,441% | 47,200 | 47,230 | 46,510 | 599.411 |
30/08/2018 | 47,190 | 0,320 | 0,683% | 46,900 | 47,230 | 46,470 | 426.807 |
29/08/2018 | 46,870 | 0,010 | 0,021% | 46,900 | 46,940 | 46,570 | 423.363 |
28/08/2018 | 46,860 | -0,010 | -0,021% | 46,870 | 47,090 | 46,670 | 574.387 |
27/08/2018 | 46,870 | 1,150 | 2,515% | 45,770 | 46,880 | 45,770 | 422.467 |
24/08/2018 | 45,720 | -0,250 | -0,544% | 45,960 | 46,120 | 45,590 | 473.276 |
23/08/2018 | 45,970 | -0,590 | -1,267% | 46,550 | 46,700 | 45,770 | 550.069 |
22/08/2018 | 46,560 | -0,040 | -0,086% | 46,520 | 46,730 | 46,210 | 476.373 |
21/08/2018 | 46,600 | -0,120 | -0,257% | 46,600 | 47,280 | 46,510 | 490.967 |
20/08/2018 | 46,720 | 0,880 | 1,920% | 45,850 | 46,990 | 45,770 | 606.782 |
17/08/2018 | 45,840 | 0,500 | 1,103% | 45,470 | 45,840 | 45,290 | 507.609 |
16/08/2018 | 45,340 | 0,510 | 1,138% | 44,990 | 45,440 | 44,990 | 378.416 |
15/08/2018 | 44,830 | -1,030 | -2,246% | 45,840 | 45,890 | 44,700 | 540.380 |
14/08/2018 | 45,860 | -0,480 | -1,036% | 46,280 | 46,420 | 45,670 | 438.235 |
13/08/2018 | 46,340 | -0,220 | -0,473% | 46,540 | 46,540 | 46,150 | 424.082 |
10/08/2018 | 46,560 | -0,460 | -0,978% | 46,760 | 46,920 | 46,440 | 330.508 |
09/08/2018 | 47,020 | -0,250 | -0,529% | 47,000 | 47,390 | 46,530 | 307.481 |
08/08/2018 | 47,270 | 0,170 | 0,361% | 47,200 | 47,390 | 46,980 | 365.059 |
07/08/2018 | 47,100 | 0,350 | 0,749% | 46,750 | 47,130 | 46,670 | 444.326 |
06/08/2018 | 46,750 | -0,300 | -0,638% | 47,050 | 47,120 | 46,750 | 537.096 |
03/08/2018 | 47,050 | 0,510 | 1,096% | 46,570 | 47,420 | 46,570 | 464.172 |
02/08/2018 | 46,540 | -0,460 | -0,979% | 46,800 | 47,000 | 46,420 | 815.739 |
01/08/2018 | 47,000 | 0,210 | 0,449% | 46,750 | 47,060 | 46,520 | 773.702 |
31/07/2018 | 46,790 | -0,590 | -1,245% | 47,350 | 47,470 | 46,790 | 962.307 |
30/07/2018 | 47,380 | -0,220 | -0,462% | 47,310 | 47,500 | 47,030 | 521.230 |
27/07/2018 | 47,600 | -0,630 | -1,306% | 48,350 | 48,350 | 47,470 | 888.985 |
26/07/2018 | 48,230 | 0,600 | 1,260% | 47,970 | 48,270 | 47,700 | 689.576 |
25/07/2018 | 47,630 | 0,420 | 0,890% | 47,210 | 47,810 | 46,990 | 675.598 |
24/07/2018 | 47,210 | -0,500 | -1,048% | 47,810 | 47,810 | 47,100 | 703.619 |
23/07/2018 | 47,710 | 0,310 | 0,654% | 47,280 | 48,310 | 46,930 | 783.395 |
20/07/2018 | 47,400 | 0,100 | 0,211% | 46,400 | 47,510 | 46,120 | 1.337.123 |
19/07/2018 | 47,300 | -0,900 | -1,867% | 47,920 | 49,130 | 45,910 | 1.467.820 |
18/07/2018 | 48,200 | 0,220 | 0,459% | 47,890 | 48,570 | 47,500 | 1.435.259 |
17/07/2018 | 47,980 | 3,510 | 7,893% | 45,200 | 47,980 | 45,200 | 2.009.861 |
16/07/2018 | 44,470 | 0,570 | 1,298% | 44,300 | 45,140 | 44,300 | 986.737 |
13/07/2018 | 43,900 | 0,220 | 0,504% | 43,760 | 44,000 | 43,630 | 624.969 |
12/07/2018 | 43,680 | -0,400 | -0,907% | 43,750 | 43,810 | 43,220 | 747.371 |
11/07/2018 | 44,080 | -0,480 | -1,077% | 44,350 | 44,350 | 43,750 | 716.212 |
10/07/2018 | 44,560 | 0,820 | 1,875% | 43,830 | 44,590 | 43,830 | 606.177 |
09/07/2018 | 43,740 | 0,440 | 1,016% | 43,400 | 43,810 | 43,240 | 458.198 |
06/07/2018 | 43,300 | 0,190 | 0,441% | 42,820 | 43,400 | 42,650 | 1.078.275 |
05/07/2018 | 43,110 | 0,090 | 0,209% | 43,000 | 43,220 | 42,780 | 528.971 |
04/07/2018 | 43,020 | -0,260 | -0,601% | 43,210 | 43,210 | 42,860 | 263.246 |
03/07/2018 | 43,280 | 0,280 | 0,651% | 43,160 | 43,620 | 43,120 | 433.750 |
02/07/2018 | 43,000 | -0,660 | -1,512% | 43,410 | 43,550 | 42,610 | 773.550 |
29/06/2018 | 43,660 | 0,380 | 0,878% | 43,530 | 43,820 | 43,080 | 689.094 |
28/06/2018 | 43,280 | 0,320 | 0,745% | 42,780 | 43,620 | 42,560 | 652.823 |
27/06/2018 | 42,960 | -0,240 | -0,556% | 43,080 | 43,440 | 42,340 | 1.056.605 |
26/06/2018 | 43,200 | -1,230 | -2,768% | 44,480 | 44,490 | 42,940 | 802.553 |
25/06/2018 | 44,430 | -0,030 | -0,067% | 44,470 | 45,000 | 44,400 | 696.490 |
21/06/2018 | 44,460 | -0,030 | -0,067% | 44,600 | 44,650 | 44,290 | 754.902 |
20/06/2018 | 44,490 | 0,440 | 0,999% | 44,230 | 44,680 | 44,120 | 662.360 |
19/06/2018 | 44,050 | -0,340 | -0,766% | 44,050 | 44,360 | 43,810 | 794.906 |
18/06/2018 | 44,390 | -0,230 | -0,515% | 44,530 | 44,530 | 44,120 | 350.363 |
15/06/2018 | 44,620 | 0,050 | 0,112% | 44,520 | 44,830 | 44,465 | 1.135.230 |
14/06/2018 | 44,570 | 0,090 | 0,202% | 44,400 | 44,840 | 44,160 | 758.121 |
13/06/2018 | 44,480 | 0,150 | 0,338% | 44,390 | 44,560 | 43,880 | 462.039 |
12/06/2018 | 44,330 | 0,020 | 0,045% | 44,300 | 44,650 | 44,120 | 519.507 |
11/06/2018 | 44,310 | 0,070 | 0,158% | 44,300 | 44,360 | 44,050 | 529.787 |
08/06/2018 | 44,240 | -0,100 | -0,226% | 44,180 | 44,560 | 43,750 | 483.397 |
07/06/2018 | 44,340 | -0,160 | -0,360% | 44,560 | 44,710 | 44,190 | 623.381 |
06/06/2018 | 44,500 | 1,460 | 3,392% | 44,470 | 44,980 | 44,310 | 1.119.916 |
05/06/2018 | 43,040 | 0,000 | 0,000% | 43,070 | 43,430 | 42,900 | 362.784 |
04/06/2018 | 43,040 | 0,210 | 0,490% | 42,950 | 43,100 | 42,770 | 299.999 |
01/06/2018 | 42,830 | 0,480 | 1,133% | 42,460 | 42,940 | 42,280 | 388.073 |
31/05/2018 | 42,350 | -0,060 | -0,141% | 42,540 | 42,720 | 42,070 | 964.444 |
30/05/2018 | 42,410 | 0,170 | 0,402% | 42,240 | 42,460 | 42,060 | 602.876 |
29/05/2018 | 42,240 | -0,260 | -0,612% | 42,310 | 42,500 | 41,930 | 688.515 |
28/05/2018 | 42,500 | -0,020 | -0,047% | 42,780 | 42,940 | 42,500 | 187.258 |
25/05/2018 | 42,520 | -0,010 | -0,024% | 42,670 | 42,840 | 42,070 | 649.180 |
24/05/2018 | 42,530 | -0,010 | -0,024% | 42,540 | 42,820 | 42,220 | 500.056 |
23/05/2018 | 42,540 | -0,380 | -0,885% | 42,900 | 42,900 | 42,080 | 566.608 |
22/05/2018 | 42,920 | 0,940 | 2,239% | 42,060 | 43,020 | 41,930 | 877.032 |
21/05/2018 | 41,980 | 0,080 | 0,191% | 42,030 | 42,160 | 41,840 | 328.908 |
18/05/2018 | 41,900 | 0,090 | 0,215% | 41,860 | 41,960 | 41,580 | 527.922 |
17/05/2018 | 41,810 | 0,320 | 0,771% | 41,500 | 41,810 | 41,290 | 385.663 |
16/05/2018 | 41,490 | 0,460 | 1,121% | 41,000 | 41,630 | 40,950 | 570.764 |
15/05/2018 | 41,030 | -0,360 | -0,870% | 41,110 | 41,250 | 40,620 | 673.110 |
14/05/2018 | 41,390 | -0,450 | -1,076% | 41,860 | 41,880 | 41,140 | 439.746 |
11/05/2018 | 41,840 | -0,260 | -0,618% | 42,160 | 42,570 | 41,670 | 438.414 |
09/05/2018 | 42,100 | -0,020 | -0,047% | 42,170 | 42,260 | 41,910 | 453.857 |
08/05/2018 | 42,120 | 0,450 | 1,080% | 41,810 | 42,150 | 41,680 | 504.999 |
07/05/2018 | 41,670 | 0,790 | 1,932% | 40,880 | 41,750 | 40,850 | 321.931 |
04/05/2018 | 40,880 | 0,590 | 1,464% | 40,420 | 40,910 | 40,260 | 541.796 |
03/05/2018 | 40,290 | -0,700 | -1,708% | 41,040 | 41,160 | 40,150 | 743.601 |
02/05/2018 | 40,990 | -0,270 | -0,654% | 41,370 | 41,550 | 40,920 | 918.353 |
30/04/2018 | 41,260 | -0,450 | -1,079% | 41,700 | 41,780 | 41,020 | 994.767 |
27/04/2018 | 41,710 | -0,700 | -1,651% | 42,410 | 42,660 | 41,360 | 681.796 |
26/04/2018 | 42,410 | 1,640 | 4,023% | 40,800 | 42,410 | 40,800 | 1.068.166 |
25/04/2018 | 40,770 | 1,270 | 3,215% | 39,500 | 41,550 | 39,320 | 1.541.592 |
24/04/2018 | 39,500 | -0,820 | -2,034% | 40,390 | 40,770 | 39,210 | 1.323.574 |
23/04/2018 | 40,320 | -0,430 | -1,055% | 40,900 | 40,950 | 40,210 | 734.927 |
20/04/2018 | 40,750 | 0,170 | 0,419% | 40,700 | 40,860 | 40,540 | 568.197 |
19/04/2018 | 40,580 | 0,280 | 0,695% | 40,210 | 40,580 | 40,180 | 515.543 |
18/04/2018 | 40,300 | -0,250 | -0,617% | 40,700 | 40,700 | 40,010 | 259.621 |
17/04/2018 | 40,550 | 0,020 | 0,049% | 40,600 | 40,840 | 40,130 | 698.276 |
16/04/2018 | 40,530 | 0,160 | 0,396% | 40,590 | 40,660 | 40,340 | 445.159 |
13/04/2018 | 40,370 | 0,220 | 0,548% | 40,490 | 40,630 | 40,300 | 370.462 |
12/04/2018 | 40,150 | 0,100 | 0,250% | 40,200 | 40,230 | 39,870 | 487.274 |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
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. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
3M COMPANY | 210,920 | 0,33 | 211,720 | 209,440 | 5 | 1.053 | - |
BOEING CO. | 342,790 | -1,18 | 345,850 | 341,580 | 50 | 17.151 | - |
CATERPILLAR | 138,850 | -0,15 | 140,220 | 138,380 | 4.541.940 | 631.983.495 | - |
DT.POST NA | 31,010 | -0,77 | 31,550 | 30,950 | 779.392 | 24.364.537 | 37.469 |
SAFRAN | 112,450 | 0,13 | 112,750 | 111,950 | 447.133 | 50.249.692 | 46.895 |
SCHNEID.EL. | 70,100 | -0,20 | 70,340 | 69,920 | 749.922 | 52.545.094 | 41.826 |
SIEMENS AG | 110,460 | -0,84 | 111,840 | 110,340 | 419.373 | 46.539.096 | 100.983 |
UNTD.TECHNS. | 131,700 | -0,67 | 132,560 | 130,990 | 2.755.589 | 362.798.642 | - |