Italia markets close in 8 hours 13 minutes

Harvia Oyj (HARVIA.HE)

Helsinki - Helsinki Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
37,45-0,30 (-0,79%)
In data: 10:16AM EEST. Mercato aperto.
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202437,7037,7037,4037,4537,45251
24 giu 202438,4538,4537,3537,7537,7514.050
20 giu 202437,7539,0037,7538,4538,4524.754
19 giu 202437,7538,3037,5037,7537,7517.243
18 giu 202436,5537,8536,4037,8037,8019.896
17 giu 202436,8536,9536,3536,6536,6516.798
14 giu 202437,3037,8036,7037,0037,0020.745
13 giu 202438,8038,8037,1037,3537,3521.720
12 giu 202438,0039,0537,5038,8538,8524.267
11 giu 202438,7539,0038,1538,3538,3517.209
10 giu 202438,6039,3038,6038,8538,8519.629
07 giu 202438,9539,3538,4039,3539,3540.332
06 giu 202439,2039,6038,6538,9538,9517.860
05 giu 202439,3539,6038,7039,3039,3026.907
04 giu 202440,0040,3039,2039,3539,3529.010
03 giu 202442,0542,0538,8540,1540,1574.546
31 mag 202441,5043,8541,3541,6541,65517.595
30 mag 202441,2541,9541,1541,5041,5033.459
29 mag 202441,2543,4539,9041,2541,2576.299
28 mag 202444,8545,1041,3041,6041,6061.108
27 mag 202443,9545,0043,8044,9544,9529.148
24 mag 202443,4044,3043,4044,0044,0022.339
23 mag 202443,0043,8541,8043,5043,5025.821
22 mag 202443,5543,8543,0043,0043,0022.471
21 mag 202444,8045,3542,9543,6043,6025.905
20 mag 202443,8545,1043,8544,8044,8043.550
17 mag 202443,4044,0042,9544,0044,0025.532
16 mag 202443,7044,7043,3043,4543,4559.217
15 mag 202443,4044,1043,2543,7043,7032.408
14 mag 202443,0543,2542,4543,1043,1028.805
13 mag 202441,9043,2041,6543,0543,0534.847
10 mag 202440,5041,9540,3041,9041,9039.588
08 mag 202439,4540,8039,3540,8040,8021.833
07 mag 202439,7039,7038,4539,5539,5552.210
06 mag 202438,0039,8538,0039,7039,7042.188
03 mag 202438,2039,4037,1038,6038,60122.259
02 mag 202440,9540,9539,6040,0540,0564.789
30 apr 202441,1541,3540,5041,0041,0024.535
29 apr 202440,4041,2039,3041,1541,1553.861
29 apr 20240.34 Dividendo
26 apr 202439,6040,7039,6040,6040,2640.158
25 apr 202440,7540,7539,6039,8039,4719.214
24 apr 202440,8041,1540,5540,8040,4617.343
23 apr 202439,5041,0039,5040,9040,5628.123
22 apr 202439,5539,7039,1539,5039,1731.744
19 apr 202439,5039,8038,8539,7039,3726.863
18 apr 202438,6539,9038,0539,7539,42157.765
17 apr 202440,8041,5040,2540,2539,9138.971
16 apr 202440,0040,8540,0040,8040,4637.487
15 apr 202440,6541,1540,0040,6540,3151.596
12 apr 202441,5541,8540,7040,7540,4139.865
11 apr 202440,3541,5540,2541,3040,9539.910
10 apr 202439,8040,6039,8040,3540,0187.496
09 apr 202439,9540,8039,4039,8039,4747.143
08 apr 202439,6041,0039,4039,9539,6257.084
05 apr 202438,4539,6038,4539,6039,27123.083
04 apr 202438,6039,8038,4539,5539,2231.306
03 apr 202438,0038,7537,9038,6538,3318.737
02 apr 202438,3038,5537,5538,1037,7830.554
28 mar 202438,2638,6038,0438,3238,0031.573
27 mar 202438,4639,1038,1638,2637,9445.101
26 mar 202437,3438,7437,3238,5438,2238.108
25 mar 202437,2037,5036,8037,3437,0326.181
22 mar 202437,0037,4436,9437,2436,9322.415
21 mar 202435,7837,0835,5037,0236,71184.284
20 mar 202436,2036,6235,6835,7635,4682.080
19 mar 202435,8036,1635,3636,1635,8623.129
18 mar 202435,3435,8035,3435,8035,5017.978
15 mar 202435,2035,6035,1035,3435,0433.536
14 mar 202434,6835,2234,6835,1234,8340.182
13 mar 202434,7034,7834,4434,6834,3910.266
12 mar 202434,5034,7034,0834,7034,4122.738
11 mar 202434,1634,5033,5034,5034,2126.214
08 mar 202433,9034,3633,8634,1633,8723.742
07 mar 202434,0234,1633,1833,8833,6022.711
06 mar 202433,7234,1233,7034,1033,8122.461
05 mar 202433,4234,0433,2233,7833,5021.402
04 mar 202433,5233,7633,2833,5233,2446.774
01 mar 202433,2433,5232,6033,5233,2426.883
29 feb 202433,2033,4032,7233,2632,9840.008
28 feb 202433,5633,5832,9833,2032,9223.544
27 feb 202433,7633,9833,3633,5633,2836.548
26 feb 202433,2033,9032,9633,8033,52107.231
23 feb 202432,8633,7832,6233,4033,1264.720
22 feb 202432,0032,9232,0032,8632,5825.694
21 feb 202431,5032,0031,3831,8631,5919.940
20 feb 202431,8832,1431,4831,6431,3818.437
19 feb 202432,5632,5631,8032,0231,7523.204
16 feb 202432,0832,6031,6032,5632,2944.414
15 feb 202431,7832,3031,4032,1431,8755.274
14 feb 202430,6431,7430,2631,6431,3834.745
13 feb 202431,2431,2430,0230,7030,4467.957
12 feb 202432,5032,7030,7831,2631,0064.671
09 feb 202431,0832,8430,2632,6032,33146.574
08 feb 202428,7633,7628,7232,6032,33330.148
07 feb 202427,0027,0026,4226,7426,5219.527
06 feb 202426,8827,2226,5227,0026,7715.600
05 feb 202427,1427,4226,8426,8826,6511.248
02 feb 202427,7228,2027,1427,1426,9113.754
01 feb 202427,3627,9427,2027,7227,4915.585
*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...