Italia markets close in 3 hours 53 minutes

Elisa Oyj (ELISA.HE)

Helsinki - Helsinki Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
41,94-0,34 (-0,80%)
In data: 02:37PM EEST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202442,2442,3041,8041,9441,9450.760
20 mag 202442,5042,6642,2442,2842,28145.140
17 mag 202442,6642,8242,4442,5042,50266.060
16 mag 202441,9442,9641,8642,6642,66240.841
15 mag 202442,0642,6241,9441,9441,94317.012
14 mag 202441,9642,1641,7442,0442,04370.584
13 mag 202442,1442,3241,8641,9241,92175.016
10 mag 202442,2242,7042,0842,1442,14234.912
08 mag 202441,8842,3041,8841,9641,96178.925
07 mag 202442,3442,4441,8441,8441,84272.606
06 mag 202442,2042,5242,1442,3042,30115.801
03 mag 202442,0042,9442,0042,1842,18284.824
02 mag 202442,3242,3841,9441,9441,94249.721
30 apr 202442,6842,7042,2442,3242,32297.079
29 apr 202442,7843,0042,5042,7442,74190.952
26 apr 202442,7243,0442,5842,7842,78348.056
25 apr 202443,0043,0042,3442,6242,62289.185
24 apr 202443,2443,2442,5443,0043,00331.502
23 apr 202443,1843,4443,0843,2443,24319.481
22 apr 202443,5643,7842,5643,1843,18498.365
19 apr 202441,8442,8440,3442,7442,74658.242
18 apr 202440,5041,0240,2040,9440,94544.236
17 apr 202440,4440,8640,3640,4040,40335.493
16 apr 202441,0041,2640,1840,4440,44339.254
15 apr 202441,0041,2640,7441,1241,12331.032
15 apr 20241.13 Dividendo
12 apr 202442,3242,6642,1242,1641,03342.042
11 apr 202442,9043,0842,1442,3241,19472.033
10 apr 202442,7243,4242,7042,8841,73437.713
09 apr 202442,0042,1841,6442,0040,87224.414
08 apr 202443,0043,0241,8241,9240,80499.813
05 apr 202442,2643,1642,2443,0641,91462.872
04 apr 202442,2042,5442,0042,4041,26372.618
03 apr 202441,4041,7441,3241,6040,49287.268
02 apr 202441,3642,1441,2641,4840,37479.938
28 mar 202441,5441,7641,1841,3540,24469.291
27 mar 202441,5042,5041,1341,4940,38655.587
26 mar 202442,7842,9642,3342,7941,64308.153
25 mar 202442,6242,8242,2242,7841,63218.216
22 mar 202442,4142,7342,2242,6341,49242.675
21 mar 202442,5542,7642,3242,3641,22252.217
20 mar 202442,3542,6342,1942,5541,41187.276
19 mar 202442,2242,3642,0142,2541,12187.567
18 mar 202442,1042,2741,8442,2241,09245.387
15 mar 202442,0142,5141,9942,1040,97543.679
14 mar 202442,5542,8141,9241,9940,86310.732
13 mar 202442,5142,7142,3142,4741,33283.511
12 mar 202442,8042,9842,5242,5341,39191.705
11 mar 202443,0443,2442,7442,8041,65245.406
08 mar 202442,6343,0642,4443,0441,89230.889
07 mar 202442,4643,1242,1342,6341,49259.653
06 mar 202442,5042,7742,2742,4641,32262.340
05 mar 202442,3342,6342,1842,5041,36188.164
04 mar 202442,0442,5541,8742,4141,27327.047
01 mar 202441,7042,2541,5042,0440,91225.543
29 feb 202441,8242,0141,2241,6640,541.402.769
28 feb 202442,2742,4341,7041,8140,69248.819
27 feb 202442,3642,4741,8142,1441,01210.541
26 feb 202442,8043,2042,3442,3641,22222.602
23 feb 202442,6642,8642,2242,8141,66328.848
22 feb 202442,8043,1442,6042,6041,46355.054
21 feb 202442,6842,8542,5742,6541,51191.838
20 feb 202442,2942,8242,1542,7941,64187.785
19 feb 202442,3342,6542,1942,2641,13174.519
16 feb 202441,5442,3441,4442,3441,21363.207
15 feb 202441,2141,6241,2141,5340,42232.132
14 feb 202441,4641,7041,1141,1940,09236.872
13 feb 202441,4842,1341,3141,3740,26216.855
12 feb 202440,8141,6040,7641,3540,24201.035
09 feb 202441,3241,3640,4140,8039,71330.721
08 feb 202441,4941,8041,3941,4140,30304.200
07 feb 202441,5641,8941,3041,5540,44497.900
06 feb 202441,1041,7440,7241,7240,60340.074
05 feb 202442,1942,4141,2241,2240,12601.192
02 feb 202442,9743,3042,1942,1941,06198.336
01 feb 202442,4242,9742,3442,9741,82257.960
31 gen 202442,1542,5441,9842,2541,12725.590
30 gen 202442,7243,1542,2742,3641,22470.623
29 gen 202443,3343,9042,2542,7941,64764.425
26 gen 202442,8644,8242,2644,8143,61657.490
25 gen 202443,5243,7143,0543,6642,49310.146
24 gen 202443,6443,8743,5243,5242,35254.199
23 gen 202443,8344,0643,5543,5542,38208.421
22 gen 202443,6744,0343,5943,7442,57197.677
19 gen 202443,7043,8943,5443,6742,50139.572
18 gen 202443,5943,7543,2943,6542,48218.433
17 gen 202443,5043,7243,2243,5942,42263.288
16 gen 202443,5343,9443,3643,8742,69250.647
15 gen 202443,2043,3543,0043,3142,15317.824
12 gen 202442,7143,1942,6343,1541,99230.938
11 gen 202442,6942,7442,3442,7141,57169.366
10 gen 202442,3142,5642,0942,4941,35145.072
09 gen 202442,5842,9242,3042,5741,43184.959
08 gen 202442,5442,6041,8842,5841,44201.607
05 gen 202442,2842,9242,0542,8841,73464.115
04 gen 202442,0042,5042,0042,5041,36178.545
03 gen 202442,2342,5441,8441,9640,84241.540
02 gen 202441,8742,4441,8442,1341,00205.401
29 dic 202341,7641,9441,7341,8040,6867.487
28 dic 202341,8742,0741,5941,7640,64167.150
*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...