Italia markets close in 4 hours 50 minutes

Huhtamäki Oyj (HUH1V.HE)

Helsinki - Helsinki Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
37,62-0,18 (-0,48%)
In data: 01:38PM 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 202437,7037,8637,5837,6237,6224.067
20 mag 202437,2637,9437,2637,8037,8087.751
17 mag 202437,5037,5036,9237,3437,34175.955
16 mag 202437,6437,6637,2837,5037,50135.331
15 mag 202437,4237,7237,3237,6437,64145.593
14 mag 202437,5437,8037,3637,4037,4099.357
13 mag 202437,0237,6437,0237,5437,5496.707
10 mag 202436,7837,1636,7836,9636,9699.273
08 mag 202437,0037,2436,7636,7836,78152.230
07 mag 202436,8237,0636,6837,0037,00186.116
06 mag 202436,8236,9436,5836,8236,8280.286
03 mag 202436,3637,1236,3636,8236,82278.393
02 mag 202435,9636,2635,9236,1436,14230.784
30 apr 202436,2036,2835,8435,9635,96156.647
29 apr 202436,0436,4635,9036,2036,20176.171
26 apr 202436,2436,3835,6236,0636,06332.290
26 apr 20240.53 Dividendo
25 apr 202435,8436,7634,4436,2435,71409.791
24 apr 202436,4236,8236,1636,5235,99275.069
23 apr 202436,0436,2635,8036,1235,59147.796
22 apr 202435,9836,3235,8636,1035,57104.014
19 apr 202435,6435,8235,4235,7835,26105.350
18 apr 202435,8035,8635,3435,7035,18158.377
17 apr 202435,9036,3035,7235,7235,20214.305
16 apr 202436,1836,4235,7835,9235,39190.293
15 apr 202436,2036,6836,1636,3635,83116.225
12 apr 202436,6236,6636,1036,2035,67149.950
11 apr 202436,3436,5636,1636,4435,91239.208
10 apr 202437,6637,6636,0836,3835,85239.481
09 apr 202437,5037,9237,2237,6837,13159.796
08 apr 202437,8838,1437,4837,5036,9595.459
05 apr 202438,4038,9837,6237,8837,33186.832
04 apr 202438,2438,9638,0238,8238,25142.967
03 apr 202438,1038,3037,9638,1837,62163.916
02 apr 202438,7839,0038,0838,1637,60310.868
28 mar 202438,3338,8338,3138,8338,26159.029
27 mar 202438,4239,0338,4238,9038,33104.793
26 mar 202438,9138,9138,3138,5037,94154.369
25 mar 202438,5739,0038,3838,9138,34106.956
22 mar 202439,0039,0738,7238,8638,29113.221
21 mar 202438,0639,0538,0639,0538,48164.461
20 mar 202437,8238,3037,6338,3037,74108.101
19 mar 202437,7537,8737,3237,8337,28162.827
18 mar 202438,0038,0737,5637,6437,09117.045
15 mar 202437,7638,1737,7338,0037,44155.450
14 mar 202437,8538,0537,6637,7637,21115.560
13 mar 202437,9738,2037,8738,0937,53102.837
12 mar 202437,7637,9737,6037,9737,41112.215
11 mar 202437,4537,7637,2537,7637,21112.875
08 mar 202437,6737,7437,3637,4536,9091.213
07 mar 202438,0038,0037,4937,6837,13102.784
06 mar 202438,0138,2237,5237,5436,99122.140
05 mar 202436,6038,4936,3138,0937,53312.497
04 mar 202436,5736,6935,9536,3135,78260.965
01 mar 202436,4436,9736,3736,5736,04128.738
29 feb 202436,1236,4236,0236,3135,78240.138
28 feb 202436,0036,1035,5436,0335,50425.598
27 feb 202437,3137,3235,8736,0235,49250.961
26 feb 202437,0137,5536,8237,3136,76132.055
23 feb 202437,2037,2936,8237,0436,50102.796
22 feb 202438,0938,2537,0837,1636,62158.274
21 feb 202438,1638,3037,7138,0337,47133.956
20 feb 202438,1738,3037,8338,2037,6456.749
19 feb 202438,1938,3638,0738,2437,6878.189
16 feb 202437,6538,1937,4438,1937,63223.417
15 feb 202437,4537,5437,1837,4136,86144.003
14 feb 202437,9837,9837,3137,4936,94138.255
13 feb 202438,0038,0637,1837,4236,8786.425
12 feb 202438,3438,3537,9638,1237,56119.658
09 feb 202438,8139,0338,0638,1637,60197.457
08 feb 202437,5039,8537,5038,8038,23711.632
07 feb 202436,1036,2835,9136,0835,55219.704
06 feb 202436,1536,2635,8636,2135,68104.957
05 feb 202436,6736,9035,9336,0235,49131.677
02 feb 202436,6636,9636,5036,6636,1282.739
01 feb 202436,0836,7736,0636,4735,94112.149
31 gen 202436,3436,4435,9036,3735,84189.849
30 gen 202436,7936,7936,1236,4135,8898.630
29 gen 202437,2237,2236,5536,6636,12121.057
26 gen 202436,8537,2836,7737,2236,6889.587
25 gen 202436,6837,0736,6336,8736,33121.002
24 gen 202436,4836,8336,4236,6536,1173.041
23 gen 202436,3436,6136,0836,3535,82107.896
22 gen 202435,9136,2935,4136,2135,68169.442
19 gen 202436,1236,4635,6835,9135,38274.034
18 gen 202436,8737,1136,5036,9036,36131.536
17 gen 202437,0337,0836,5936,8736,33122.897
16 gen 202437,2037,2036,9537,0436,5087.602
15 gen 202437,1737,2537,1037,2336,6974.981
12 gen 202436,8337,2036,8337,0936,5598.463
11 gen 202437,1037,1336,8136,8136,27108.210
10 gen 202436,9937,0436,5437,0236,48127.531
09 gen 202437,1337,4336,7636,9836,4487.250
08 gen 202436,9137,1036,4537,1036,5674.021
05 gen 202437,3837,3836,5836,9136,3788.721
04 gen 202436,2237,4136,2237,3836,83119.939
03 gen 202436,5036,5635,8936,1935,66116.901
02 gen 202436,7336,9736,2136,2135,68148.657
29 dic 202336,9136,9436,6636,8236,2846.791
28 dic 202336,9837,0836,5736,8936,3577.598
*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...