Italia markets closed

Stora Enso Oyj (0CXC.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,75+0,12 (+0,99%)
Alla chiusura: 07:01PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202412,7012,8812,5712,7512,75151.629
25 apr 202413,0013,2712,2412,6312,63282.769
24 apr 202412,6612,7112,3912,5112,511.249.304
23 apr 202412,8212,9412,4812,5712,57313.952
22 apr 202412,8212,8912,6312,8612,86773.383
19 apr 202412,3512,7912,3112,7012,70123.566
18 apr 202412,4112,4412,3012,3612,36634.555
17 apr 202412,4712,5512,3212,3212,32181.763
16 apr 202412,4712,5312,3512,4812,48262.235
15 apr 202412,6812,8412,5612,5712,57422.570
12 apr 202412,9413,0012,6412,7312,73238.285
11 apr 202412,8212,9312,7012,8512,85595.363
10 apr 202413,1913,2312,8412,9212,92113.328
09 apr 202412,9413,2712,8813,1913,191.304.172
08 apr 202413,0813,1112,9012,9912,9981.937
05 apr 202413,1213,2313,0213,1213,12159.242
04 apr 202412,9913,3012,9813,3013,301.211.522
03 apr 202412,8813,1112,8512,9912,99353.453
02 apr 202412,9813,1012,8212,9312,931.357.789
28 mar 202412,8912,9412,7612,8912,89315.812
27 mar 202412,8512,9512,8012,8812,88114.348
26 mar 202412,7812,9012,6912,8212,82312.603
25 mar 202412,6012,9512,6112,9212,92621.242
22 mar 202412,5912,7312,5312,6012,60230.622
21 mar 202412,3312,7612,3212,7612,76718.665
21 mar 20240.1 Dividendo
20 mar 202412,1512,2611,9412,1912,09289.811
19 mar 202411,6912,2011,6012,1812,0812.979.992
18 mar 202411,8111,9211,7211,8511,75144.489
15 mar 202411,7311,8911,6911,7911,692.520.116
14 mar 202411,8111,8611,6911,8211,73501.385
13 mar 202411,8011,8411,6911,8211,73491.571
12 mar 202411,7211,8611,6711,8811,78208.375
11 mar 202411,6411,7711,5211,6011,51324.419
08 mar 202411,6411,7811,5311,7611,662.387.516
07 mar 202411,0411,6911,0211,6511,561.328.845
06 mar 202411,3411,5211,2311,2611,16316.916
05 mar 202411,4911,4911,2311,2411,15343.541
04 mar 202411,7811,8911,5111,5511,46409.685
01 mar 202411,6811,8511,6111,8111,72570.981
29 feb 202411,7511,7811,5111,6611,57743.258
28 feb 202411,5711,8111,5111,7211,63979.335
27 feb 202411,0911,6411,0711,5311,44838.982
26 feb 202411,1711,2711,0111,0410,951.424.733
23 feb 202411,1411,2711,1011,2611,16323.817
22 feb 202411,2611,2911,0211,1511,06220.052
21 feb 202411,1411,1811,0511,0810,99134.497
20 feb 202411,1311,1911,0311,1911,09673.486
19 feb 202411,1311,2311,0511,1411,04443.825
16 feb 202411,0611,2111,0211,1811,09275.553
15 feb 202410,8011,0110,7210,9110,82119.336
14 feb 202410,8910,9310,7710,9010,81533.377
13 feb 202411,2811,3110,9010,9310,84258.662
12 feb 202411,2711,3311,2011,2511,16280.450
09 feb 202411,2611,2911,1711,2711,18315.782
08 feb 202411,3011,3911,2611,3111,211.303.406
07 feb 202411,2211,3011,1911,2811,195.419.086
06 feb 202411,2011,3011,1411,2311,14352.492
05 feb 202411,3411,4111,1611,2611,17206.491
02 feb 202411,2011,5011,2011,4211,33471.435
01 feb 202411,1911,5811,0311,2411,15643.377
31 gen 202411,7511,8411,6311,7611,66431.229
30 gen 202411,8611,9311,6611,7611,661.107.039
29 gen 202411,9611,9811,7011,8511,751.748.001
26 gen 202411,7712,1011,7412,0011,90883.930
25 gen 202411,5711,9511,5511,7211,621.167.771
24 gen 202411,9111,9411,6911,8011,70296.343
23 gen 202411,5811,7611,5711,6511,554.924.308
22 gen 202411,5911,6511,4011,4511,36423.514
19 gen 202411,9712,0111,5511,6411,551.197.085
18 gen 202412,0212,1511,9712,0711,9785.405
17 gen 202412,0112,0911,9412,0011,90363.554
16 gen 202412,2512,2712,0612,2312,132.365.675
15 gen 202412,5212,5912,3712,3812,27265.626
12 gen 202412,3412,5212,3212,4912,39417.480
11 gen 202412,3512,4012,2012,2312,13293.000
10 gen 202412,5112,5212,1512,1912,09169.136
09 gen 202412,7312,7212,5512,6312,53213.182
08 gen 202412,5512,8112,5912,7912,69275.301
05 gen 202412,6512,6912,4012,6112,51167.274
04 gen 202412,5512,8012,4412,7312,62305.158
03 gen 202412,6912,7712,4212,5112,40187.012
02 gen 202412,5312,8112,5512,6512,55251.649
29 dic 202312,6112,6412,4912,5912,4994.747
28 dic 202312,6612,7812,5412,6012,4991.565
27 dic 202312,6512,7812,6012,6912,58149.770
22 dic 202312,5612,7012,5312,5912,4859.772
21 dic 202312,5412,6012,4912,5512,44223.976
20 dic 202312,6112,7512,5512,6412,53219.177
19 dic 202312,5512,8812,5312,6912,58297.528
18 dic 202312,4112,6012,3212,4112,31222.756
15 dic 202312,1912,5612,1512,4312,32530.868
14 dic 202311,9712,1911,9512,0711,971.176.209
13 dic 202311,6911,8911,5911,7911,70219.887
12 dic 202311,8111,8611,3011,7911,69683.484
11 dic 202311,9012,0911,9111,9811,89828.508
08 dic 202311,8412,0711,7911,9811,88452.549
07 dic 202311,6711,9111,5211,8211,72625.418
06 dic 202311,5711,5711,5711,5711,47-
05 dic 202311,7311,7311,5011,5711,4772.399
*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...