Italia markets closed

Finnair Oyj (0EG8.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,9100+0,0400 (+1,39%)
Alla chiusura: 06:28PM GMT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20242,89002,94042,88902,91002,910017.231
27 mar 20242,91002,90002,86002,87002,87002.290
26 mar 20242,89002,94002,88002,91002,91006.718
25 mar 20242,94002,88022,87982,88002,8800386
22 mar 20242,93782,90922,90922,91182,9118681
21 mar 20243,03003,03003,03003,03003,0300-
21 mar 20241:100 Frazionamento azionario
20 mar 20243,00003,00302,96003,03003,030023.902
19 mar 20243,05003,00002,96003,03003,030010.520
18 mar 20242,99003,04002,98002,99002,990018.906
15 mar 20242,93002,98002,93002,93002,930023.483
14 mar 20243,01002,96002,91003,01003,010038.584
13 mar 20243,04003,01002,98003,04003,040012.200
12 mar 20243,01003,04302,98003,01003,010017.356
11 mar 20243,17003,09002,98003,13003,130044.857
08 mar 20243,06003,21003,10003,06003,060017.846
07 mar 20243,07003,04003,04003,07003,0700168
06 mar 20242,93003,07303,03002,93002,930018.275
05 mar 20242,96002,93602,89002,96002,960027.502
04 mar 20243,06003,08002,98003,05003,050082
01 mar 20243,09003,04003,04003,09003,0900342
29 feb 20243,09003,08003,03003,09003,090082.539
28 feb 20243,10003,11003,07703,11003,1100606
27 feb 20243,06003,09003,03003,07003,07005.529
26 feb 20243,11003,08003,05503,11003,11002.004
23 feb 20243,13003,09003,08003,13003,13005.719
22 feb 20243,19003,17003,10003,19003,1900779
21 feb 20243,11003,19003,14903,10003,10002.725
20 feb 20243,11003,11003,10003,11003,11005.489
19 feb 20243,25003,14003,14003,24003,24002.631
16 feb 20243,39003,33003,22003,34003,340016.653
15 feb 20243,21003,34003,33003,20003,20007.806
14 feb 20243,56003,27903,16003,49003,49008.930
13 feb 20243,55003,56003,48003,51003,51003.556
12 feb 20243,51003,59203,53003,52003,52003.458
09 feb 20243,45003,50003,41003,46003,46005.157
08 feb 20243,45003,59003,45003,46003,46009.674
07 feb 20243,53003,50003,43003,53003,53004.343
06 feb 20243,46003,52003,50003,47003,4700307
05 feb 20243,59003,60003,46003,58003,58004.227
02 feb 20243,46003,60003,52003,51003,51004.365
01 feb 20243,55003,52503,45003,52003,520011.982
31 gen 20243,53003,57003,52003,51003,51003.194
30 gen 20243,61003,52003,52003,61003,6100294
29 gen 20243,68003,66003,59003,65003,650021.419
26 gen 20243,68003,66003,65003,65003,65003.790
25 gen 20243,73003,69003,66003,71003,71005.653
24 gen 20243,64003,73003,65003,65003,65006.098
23 gen 20243,58003,65003,59003,59003,59006.992
22 gen 20243,57003,60003,56003,57003,57003.589
19 gen 20243,68003,65003,53003,68003,68006.921
18 gen 20243,68003,68003,63003,67003,67002.529
17 gen 20243,66003,73003,64003,66003,660015.726
16 gen 20243,74003,76003,66003,74003,74004.882
15 gen 20243,77003,86003,75003,87003,87005.414
12 gen 20243,90003,91003,85003,90003,90002.750
11 gen 20243,86003,91003,85003,84003,840031.501
10 gen 20243,86003,89003,84003,88003,88001.650
09 gen 20243,83003,88003,80003,83003,83008.443
08 gen 20243,89003,83003,80003,91003,910010.191
05 gen 20243,88003,89003,82003,87003,87005.960
04 gen 20243,82003,89003,85003,82003,82008.112
03 gen 20243,97003,96003,79003,97003,97006.657
02 gen 20244,00004,03003,95003,99003,99007.133
29 dic 20233,84003,98003,87003,83003,830016.923
28 dic 20233,82003,85003,81003,83003,83008.248
27 dic 20233,86003,89003,80003,90003,90007.910
22 dic 20233,76003,85003,76203,76003,76005.175
21 dic 20233,79003,77003,74003,79003,79004.019
20 dic 20233,81003,82003,78003,81003,81008.725
19 dic 20233,79003,82003,74003,76003,760011.569
18 dic 20233,79003,79003,75003,79003,790015.417
15 dic 20233,81003,91003,76003,81003,81005.010
14 dic 20233,78003,84003,78003,78003,780028.409
13 dic 20233,76003,75003,69003,75003,750032.191
12 dic 20233,77003,84003,74003,73003,730011.144
11 dic 20233,77003,76003,69003,75003,750042.083
08 dic 20233,65003,76003,62003,65003,6500186.663
07 dic 20233,66003,69003,59003,62003,62009.796
06 dic 20233,63003,63003,63003,63003,6300-
05 dic 20233,64003,67003,59003,63003,630068.818
04 dic 20233,74003,74003,60003,74003,740022.277
01 dic 20233,71003,83003,64003,70003,700042.309
30 nov 20233,51003,72003,50003,50003,500057.707
29 nov 20233,42003,52003,43003,42003,420087.179
28 nov 20233,38003,45003,36003,37003,370046.056
27 nov 20233,32003,43003,04003,34003,3400183.846
24 nov 20233,50003,50003,30003,50003,500044.482
23 nov 20233,37003,48003,25003,44003,440075.078
22 nov 20235,03004,86004,38005,03005,030015.043
21 nov 20235,17005,20004,82005,18005,180015.468
20 nov 20234,79005,19004,67004,80004,80009.358
17 nov 20234,63004,77004,34004,63004,630046.029
16 nov 20234,59004,74004,59004,57004,5700118.902
15 nov 20234,73004,70004,60004,73004,730012.011
14 nov 20234,76004,79004,55004,76004,76006.462
13 nov 20234,52004,87004,50004,59004,590075.321
10 nov 20234,81004,82004,51004,83004,83007.734
09 nov 20234,82004,83004,55004,86004,86002.571
08 nov 20234,56004,86004,59004,57004,570013.147
*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...