Italia markets closed

Nokia Oyj (NOA3.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,2700-0,0495 (-1,49%)
In data: 07:23PM CET. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20243,27753,32303,27003,27003,270011.802
27 mar 20243,28003,31953,26303,31953,31959.233
26 mar 20243,22103,28603,19453,28603,28604.864
25 mar 20243,29603,29753,23203,23203,23207.378
22 mar 20243,26153,30853,26153,28603,28602.331
21 mar 20243,27303,30503,27303,30003,30003.872
20 mar 20243,24303,25053,21803,23603,23606.627
19 mar 20243,20103,23703,19803,22903,22903.566
18 mar 20243,30003,37953,23253,23253,232521.036
15 mar 20243,32403,40653,31003,35353,353516.690
14 mar 20243,32303,38453,32303,33753,33757.098
13 mar 20243,33003,33203,29703,32003,32004.318
12 mar 20243,30803,34203,30803,34203,34204.278
11 mar 20243,27003,31903,27003,31653,31651.716
08 mar 20243,34853,34853,32303,33553,33552.685
07 mar 20243,31003,40003,29903,35203,35205.783
06 mar 20243,24553,31653,24553,31653,31654.013
05 mar 20243,25203,31553,25203,26203,262023.119
04 mar 20243,26553,31703,26553,30453,30454.900
01 mar 20243,21953,26703,21953,26703,26708.028
29 feb 20243,28003,28003,25053,25053,25056.038
28 feb 20243,24003,28053,24003,28003,28002.030
27 feb 20243,23403,27253,23403,27253,272517.541
26 feb 20243,21003,25003,21003,24903,249010.788
23 feb 20243,27803,28053,26153,26203,26202.117
22 feb 20243,24403,27003,24403,27003,270019.890
21 feb 20243,23353,26053,22253,26053,26053.758
20 feb 20243,25353,26103,22403,22403,22406.589
19 feb 20243,28303,28303,24953,26253,26255.318
16 feb 20243,23153,29003,23153,26803,26808.379
15 feb 20243,27103,28153,23853,25853,258515.165
14 feb 20243,26553,26553,23453,24203,24206.521
13 feb 20243,33103,34403,25953,27003,27004.092
12 feb 20243,32653,37203,31653,33603,33607.848
09 feb 20243,38353,40053,34753,35253,352570.057
08 feb 20243,29403,39003,28953,38703,38703.906
07 feb 20243,30303,31353,28553,29753,29753.370
06 feb 20243,32603,33503,29703,32503,325010.095
05 feb 20243,26803,34103,26803,33253,332523.228
02 feb 20243,30953,31503,29103,29103,29109.610
01 feb 20243,34103,38453,31003,34003,340014.210
31 gen 20243,36003,38253,31753,32303,32307.633
30 gen 20243,52753,56453,39503,39503,395026.161
29 gen 20243,45603,54053,45603,53203,532018.104
29 gen 20240.03 Dividendo
26 gen 20243,45503,52103,45503,51603,486021.710
25 gen 20243,28003,49753,19003,49003,460283.137
24 gen 20243,17003,18003,12803,15503,128119.062
23 gen 20243,07553,20003,07553,15003,123116.581
22 gen 20243,11003,15053,08353,08903,062618.565
19 gen 20243,10003,11853,09953,11603,08947.126
18 gen 20243,15803,20803,15003,16653,139514.525
17 gen 20243,22003,23503,16603,19003,162813.942
16 gen 20243,20203,24653,20203,22053,19306.055
15 gen 20243,21403,22003,21303,22003,19252.157
12 gen 20243,16303,21853,16303,21853,19107.175
11 gen 20243,20003,22653,18603,18603,158813.457
10 gen 20243,17753,19353,17153,17153,144411.373
09 gen 20243,22253,25253,17603,17603,14891.820
08 gen 20243,14203,23803,14203,22953,201916.490
05 gen 20243,15253,18753,15003,18753,16036.159
04 gen 20243,11003,17353,11003,17353,146438.667
03 gen 20243,13753,16703,09553,11553,088915.650
02 gen 20243,03003,15003,02203,15003,123141.378
29 dic 20233,05103,08353,05103,08053,0542670
28 dic 20233,04903,06003,04503,05603,02992.585
27 dic 20233,08753,10803,06403,06403,037915.908
22 dic 20232,98053,09152,98053,07503,048844.400
21 dic 20232,99353,00052,95802,99652,970924.938
20 dic 20233,05103,05102,99002,99002,964521.944
19 dic 20232,98403,04652,98003,02803,002218.989
18 dic 20232,99003,02052,96502,99752,971931.862
15 dic 20232,97053,07102,97052,99352,968027.845
14 dic 20233,01503,09552,99153,09553,069168.338
13 dic 20232,99603,00002,96553,00002,974420.293
12 dic 20232,91003,01102,89303,00402,978412.621
11 dic 20232,95002,95002,91052,93002,905021.342
08 dic 20232,80003,00002,80002,98902,96353.080
07 dic 20232,83002,90002,78102,89252,867821.705
06 dic 20232,77502,86002,77502,85902,834621.006
05 dic 20232,71952,81502,65002,81502,791078.833
04 dic 20233,21703,21702,95803,00002,974436.852
01 dic 20233,20753,22453,18103,18103,1539380
30 nov 20233,19003,21453,16003,20853,181112.252
29 nov 20233,21903,26553,21903,25903,23123.645
28 nov 20233,23003,23003,20953,22303,19555.180
27 nov 20233,24053,24953,24053,24603,218385.139
24 nov 20233,22253,26303,22253,24003,21247.756
23 nov 20233,23203,23803,20003,23803,21043.665
22 nov 20233,24003,26203,24003,26203,234234.110
21 nov 20233,26453,27203,24453,25003,2223712
20 nov 20233,26503,27553,26403,27103,243112.964
17 nov 20233,25753,29303,25753,27103,24312.325
16 nov 20233,27003,30903,25353,25353,22578.637
15 nov 20233,28403,34603,28203,31353,28525.545
14 nov 20233,24953,30953,24953,30953,281322.694
13 nov 20233,24753,27003,24753,26503,23715.910
10 nov 20233,24403,25953,24003,25703,22927.459
09 nov 20233,24603,29153,24603,26203,23425.121
08 nov 20233,20353,26803,20353,26803,240121.692
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...