Konecranes Plc (KCR.HE) — Historial de precios
A 2026-09-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-16 | 28.68 | 28.96 | 28.26 | 28.84 | +1.34% | 226,044 |
| 2026-09-15 | 28.16 | 28.58 | 27.90 | 28.46 | +1.21% | 225,856 |
| 2026-09-14 | 28.88 | 28.98 | 28.12 | 28.12 | -3.57% | 326,917 |
| 2026-09-11 | 29.00 | 29.24 | 28.80 | 29.16 | +1.04% | 279,508 |
| 2026-09-10 | 29.44 | 29.56 | 28.86 | 28.86 | -2.10% | 386,117 |
| 2026-09-09 | 30.36 | 30.46 | 29.42 | 29.48 | -2.83% | 289,766 |
| 2026-09-08 | 29.24 | 30.36 | 29.06 | 30.34 | +2.78% | 197,003 |
| 2026-09-07 | 29.66 | 29.90 | 29.38 | 29.52 | -0.47% | 192,469 |
| 2026-09-04 | 29.26 | 29.88 | 29.22 | 29.66 | +1.44% | 178,099 |
| 2026-09-03 | 28.96 | 29.60 | 28.94 | 29.24 | +1.11% | 207,722 |
| 2026-09-02 | 29.06 | 29.14 | 28.80 | 28.92 | -0.82% | 230,349 |
| 2026-09-01 | 29.64 | 29.76 | 29.02 | 29.16 | -1.49% | 345,775 |
| 2026-08-31 | 30.38 | 30.42 | 29.60 | 29.60 | -2.63% | 582,306 |
| 2026-08-28 | 30.56 | 30.74 | 30.34 | 30.40 | -0.13% | 246,428 |
| 2026-08-27 | 30.32 | 30.76 | 30.32 | 30.44 | +0.40% | 273,049 |
| 2026-08-26 | 30.00 | 30.66 | 29.84 | 30.32 | +2.99% | 489,577 |
| 2026-08-25 | 28.80 | 29.58 | 28.80 | 29.44 | +2.58% | 258,172 |
| 2026-08-24 | 28.48 | 28.78 | 28.44 | 28.70 | +0.42% | 154,646 |
| 2026-08-21 | 27.62 | 28.58 | 27.48 | 28.58 | +3.48% | 366,403 |
| 2026-08-20 | 27.74 | 27.98 | 27.26 | 27.62 | -0.14% | 285,291 |
| 2026-08-19 | 27.44 | 27.98 | 27.40 | 27.66 | +0.80% | 273,800 |
| 2026-08-18 | 27.86 | 27.90 | 27.34 | 27.44 | -2.00% | 362,805 |
| 2026-08-17 | 28.04 | 28.46 | 28.00 | 28.00 | -0.14% | 1,220,109 |
| 2026-08-14 | 28.08 | 28.26 | 27.90 | 28.04 | +0.14% | 176,919 |
| 2026-08-13 | 27.90 | 28.18 | 27.80 | 28.00 | +0.43% | 273,599 |
| 2026-08-12 | 27.98 | 28.18 | 27.68 | 27.88 | +0.07% | 256,459 |
| 2026-08-11 | 27.50 | 27.94 | 27.48 | 27.86 | +1.02% | 263,017 |
| 2026-08-10 | 27.60 | 27.84 | 27.54 | 27.58 | -0.07% | 197,076 |
| 2026-08-07 | 27.32 | 27.76 | 27.32 | 27.60 | +0.36% | 286,351 |
| 2026-08-06 | 27.44 | 27.82 | 27.24 | 27.50 | +0.22% | 206,245 |
| 2026-08-05 | 28.10 | 28.24 | 27.36 | 27.44 | -1.65% | 260,449 |
| 2026-08-04 | 27.40 | 28.16 | 27.30 | 27.90 | +2.57% | 295,856 |
| 2026-08-03 | 27.08 | 27.40 | 27.00 | 27.20 | +0.59% | 170,919 |
| 2026-07-31 | 27.04 | 27.50 | 27.00 | 27.04 | +1.27% | 327,377 |
| 2026-07-30 | 26.80 | 27.20 | 26.70 | 26.70 | +0.00% | 417,966 |
| 2026-07-29 | 27.14 | 27.24 | 26.52 | 26.70 | -1.62% | 372,685 |
| 2026-07-28 | 26.42 | 27.50 | 26.38 | 27.14 | +3.35% | 559,265 |
| 2026-07-27 | 26.10 | 26.88 | 26.04 | 26.26 | +1.78% | 432,263 |
| 2026-07-24 | 28.18 | 28.86 | 24.58 | 25.80 | -8.45% | 1,744,751 |
| 2026-07-23 | 28.32 | 28.50 | 28.04 | 28.18 | -1.19% | 230,123 |
| 2026-07-22 | 27.76 | 28.68 | 27.76 | 28.52 | +3.94% | 372,126 |
| 2026-07-21 | 27.54 | 27.68 | 27.04 | 27.44 | +0.59% | 215,145 |
| 2026-07-20 | 27.38 | 27.50 | 26.98 | 27.28 | -0.37% | 245,948 |
| 2026-07-17 | 27.32 | 27.42 | 27.02 | 27.38 | +0.22% | 166,828 |
| 2026-07-16 | 27.10 | 27.42 | 27.02 | 27.32 | +1.26% | 160,581 |
| 2026-07-15 | 27.00 | 27.34 | 26.78 | 26.98 | +0.45% | 174,359 |
| 2026-07-14 | 26.76 | 27.08 | 26.54 | 26.86 | +0.30% | 202,528 |
| 2026-07-13 | 26.30 | 26.84 | 26.16 | 26.78 | +1.21% | 179,619 |
| 2026-07-10 | 26.50 | 26.76 | 26.39 | 26.46 | +0.15% | 183,770 |
| 2026-07-09 | 26.48 | 26.52 | 26.06 | 26.42 | +1.62% | 416,686 |
| 2026-07-08 | 26.50 | 26.50 | 25.96 | 26.00 | -1.66% | 348,465 |
| 2026-07-07 | 27.42 | 27.44 | 26.40 | 26.44 | -3.15% | 389,611 |
| 2026-07-06 | 27.66 | 27.68 | 27.24 | 27.30 | -1.52% | 337,354 |
| 2026-07-03 | 26.72 | 27.72 | 26.72 | 27.72 | +4.84% | 402,904 |
| 2026-07-02 | 26.18 | 26.94 | 26.16 | 26.44 | +0.23% | 636,328 |
| 2026-07-01 | 27.00 | 27.08 | 26.34 | 26.38 | -1.86% | 184,524 |
| 2026-06-30 | 26.70 | 27.06 | 26.70 | 26.88 | +1.20% | 432,314 |
| 2026-06-29 | 26.82 | 26.94 | 26.42 | 26.56 | -0.67% | 224,538 |
| 2026-06-26 | 26.72 | 26.96 | 26.56 | 26.74 | -0.82% | 229,736 |
| 2026-06-25 | 26.78 | 27.38 | 26.52 | 26.96 | +1.81% | 320,577 |
| 2026-06-24 | 27.14 | 27.24 | 26.34 | 26.48 | -2.43% | 295,442 |
| 2026-06-23 | 27.62 | 27.62 | 27.14 | 27.14 | -3.42% | 234,459 |
| 2026-06-22 | 27.72 | 28.16 | 27.32 | 28.10 | +2.86% | 379,196 |
| 2026-06-18 | 27.58 | 27.62 | 27.08 | 27.32 | -1.01% | 62,872 |
| 2026-06-17 | 28.00 | 28.18 | 27.46 | 27.60 | -0.50% | 310,499 |
| 2026-06-16 | 27.62 | 28.30 | 27.62 | 27.74 | +1.54% | 166,751 |
| 2026-06-15 | 27.20 | 27.84 | 27.20 | 27.32 | +4.43% | 165,324 |
| 2026-06-12 | 25.84 | 26.24 | 25.82 | 26.16 | +2.43% | 574,117 |
| 2026-06-11 | 25.58 | 25.74 | 25.32 | 25.54 | -2.44% | 106,621 |
| 2026-06-10 | 26.62 | 26.72 | 26.00 | 26.18 | -2.75% | 246,749 |
| 2026-06-09 | 27.30 | 27.54 | 26.90 | 26.92 | -2.32% | 66,327 |
| 2026-06-08 | 26.98 | 27.58 | 26.66 | 27.56 | +0.36% | 75,807 |
| 2026-06-05 | 27.68 | 27.74 | 27.40 | 27.46 | -1.15% | 50,741 |
| 2026-06-04 | 27.44 | 27.88 | 27.36 | 27.78 | +0.73% | 66,045 |
| 2026-06-03 | 27.50 | 27.66 | 27.12 | 27.58 | -0.22% | 123,188 |
| 2026-06-02 | 27.50 | 27.98 | 27.44 | 27.64 | +1.32% | 69,350 |
| 2026-06-01 | 28.34 | 28.34 | 27.22 | 27.28 | -3.94% | 215,562 |
| 2026-05-29 | 27.78 | 28.46 | 27.62 | 28.40 | +1.87% | 142,508 |
| 2026-05-28 | 28.22 | 28.32 | 27.58 | 27.88 | -1.48% | 109,378 |
| 2026-05-27 | 28.00 | 28.70 | 28.00 | 28.30 | +0.86% | 123,439 |
| 2026-05-26 | 28.36 | 28.36 | 27.98 | 28.06 | -0.71% | 194,046 |
| 2026-05-25 | 27.48 | 28.38 | 27.48 | 28.26 | +3.97% | 149,903 |
| 2026-05-22 | 27.28 | 27.28 | 26.76 | 27.18 | +1.19% | 2,809,247 |
| 2026-05-21 | 27.00 | 27.16 | 26.72 | 26.86 | -1.03% | 117,236 |
| 2026-05-20 | 26.68 | 27.40 | 26.42 | 27.14 | +1.57% | 237,052 |
| 2026-05-19 | 26.48 | 26.90 | 26.40 | 26.72 | +0.68% | 220,004 |
| 2026-05-18 | 25.88 | 26.80 | 25.72 | 26.54 | +1.38% | 357,857 |
| 2026-05-15 | 26.78 | 26.80 | 26.02 | 26.18 | -2.02% | 332,505 |
| 2026-05-13 | 26.76 | 26.92 | 26.42 | 26.72 | +0.53% | 237,127 |
| 2026-05-12 | 26.82 | 27.06 | 26.58 | 26.58 | -1.77% | 269,159 |
| 2026-05-11 | 27.06 | 27.20 | 26.56 | 27.06 | +0.00% | 333,484 |
| 2026-05-08 | 27.46 | 27.52 | 27.06 | 27.06 | -1.46% | 426,760 |
| 2026-05-07 | 28.12 | 28.34 | 27.42 | 27.46 | -2.35% | 382,736 |
| 2026-05-06 | 27.64 | 28.20 | 27.34 | 28.12 | +2.63% | 413,619 |
| 2026-05-05 | 27.28 | 27.92 | 27.00 | 27.40 | +1.48% | 495,211 |
| 2026-05-04 | 27.98 | 28.08 | 26.90 | 27.00 | -3.36% | 464,589 |
| 2026-04-30 | 26.06 | 28.44 | 26.06 | 27.94 | +7.21% | 1,168,150 |
| 2026-04-29 | 30.14 | 30.28 | 25.72 | 26.06 | -13.54% | 1,864,285 |
| 2026-04-28 | 30.84 | 30.84 | 30.08 | 30.14 | -2.27% | 247,856 |
| 2026-04-27 | 30.64 | 31.32 | 30.64 | 30.84 | +0.72% | 197,027 |
| 2026-04-24 | 30.40 | 30.96 | 30.26 | 30.62 | +0.66% | 274,307 |
| 2026-04-23 | 30.32 | 30.70 | 30.20 | 30.42 | -0.33% | 263,416 |
| 2026-04-22 | 30.98 | 31.18 | 30.38 | 30.52 | -1.48% | 312,397 |
| 2026-04-21 | 31.30 | 31.56 | 30.98 | 30.98 | -0.77% | 253,465 |
| 2026-04-20 | 31.30 | 31.38 | 30.88 | 31.22 | -1.89% | 227,886 |
| 2026-04-17 | 30.20 | 31.82 | 30.18 | 31.82 | +4.46% | 275,672 |
| 2026-04-16 | 30.44 | 30.72 | 30.34 | 30.46 | +0.26% | 338,144 |
| 2026-04-15 | 30.50 | 30.78 | 30.18 | 30.38 | -0.65% | 221,268 |
| 2026-04-14 | 30.78 | 30.94 | 30.58 | 30.58 | +0.07% | 314,302 |
| 2026-04-13 | 30.36 | 30.64 | 30.26 | 30.56 | -0.71% | 243,023 |
| 2026-04-10 | 30.54 | 31.20 | 30.22 | 30.78 | +0.65% | 273,873 |
| 2026-04-09 | 30.42 | 30.66 | 29.84 | 30.58 | -0.65% | 331,487 |
| 2026-04-08 | 30.64 | 31.36 | 29.80 | 30.78 | +7.92% | 456,918 |
| 2026-04-07 | 29.10 | 29.58 | 28.36 | 28.52 | -1.93% | 291,210 |
| 2026-04-02 | 28.68 | 29.08 | 28.18 | 29.08 | +0.00% | 365,763 |
| 2026-04-01 | 28.90 | 29.40 | 28.90 | 29.08 | +4.08% | 141,799 |
| 2026-03-31 | 28.30 | 28.38 | 27.78 | 27.94 | -1.20% | 505,042 |
| 2026-03-30 | 28.16 | 28.46 | 28.06 | 28.28 | +0.43% | 351,588 |
| 2026-03-27 | 29.74 | 29.74 | 27.78 | 28.16 | -5.08% | 439,404 |
| 2026-03-26 | 30.10 | 30.12 | 29.67 | 29.67 | — | 301,425 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Ago (+8.82%). Peor mes: Mar (-5.82%). Basado en 1 año de datos diarios (2026–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-16
Respuestas rápidas
¿Cuál es el último cierre de Konecranes Plc (KCR.HE)?
28.84 el 2026-09-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de KCR.HE?
Máximo de 31.82 y mínimo de 24.58 en las últimas 52 semanas, a 2026-09-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Konecranes Plc?
Históricamente, el mes más fuerte de KCR.HE ha sido Ago (media +8.82%) y el más débil Mar (media -5.82%), sobre 1 año de datos diarios (2026–2026).
¿Cuántos años de estacionalidad cubre esta página?
1 año (2026–2026), calculados a partir de 120 velas diarias del data lake de Closelook.