Kone Corp Historical Data - 1KNEBV | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Kone Corp (1KNEBV)
Kone Corp (1KNEBV) Historical

Kone Corp (1KNEBV)

53.74

0.38

(0.71%)

Closed 16 March 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	53.76	0	0	0	DE
4	0.54	1.01503759398	53.2	55.42	53.2	83	54.75164	DE
12	7.02	15.0256849315	46.72	55.42	46.72	107	51.16127119	DE
26	4.9	10.0327600328	48.84	55.42	46.72	105	51.01734499	DE
52	10.54	24.3981481481	43.2	55.42	43.2	93	48.7984478	DE
156	11.71	27.8610516298	42.03	55.42	42.03	108	47.48921868	DE
260	11.71	27.8610516298	42.03	55.42	42.03	108	47.48921868	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741971300	53.76	-0.38	-0.70	53.76	53.76	53.76	38
1741884900	54.14	0	0.00	54.14	54.14	54.14	0
1741798500	54.14	0	0.00	54.14	54.14	54.14	0
1741712100	54.14	0	0.00	54.14	54.14	54.14	0
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
1734681600	48.84	0	0.00	48.84	48.84	48.84	0
1734595200	48.84	0	0.00	48.84	48.84	48.84	0
1734508800	48.84	0	0.00	48.84	48.84	48.84	0
1734422400	48.84	0	0.00	48.84	48.84	48.84	0
1734336000	48.84	0	0.00	48.84	48.84	48.84	0

Matthews Asia Dividend A...

BNP Paribas Issuance

BNP Paribas Issuance

Kelt Exploration (PK)

Bristol-Myers Squibb

International Consolidat... (PK)

Schroder Oriental Income (PK)

Societe Generale Effekten

Vontobel Financial Produ...

A BITCOIN GOLD COIN

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions