Italia markets closed
Dow Jones
39.851,20 +44,43 (+0,11%) Nasdaq
16.810,43 +15,56 (+0,09%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
64.166,20 +405,66 (+0,64%) CMC Crypto 200
1.515,92 +27,38 (+1,84%)
Kojamo Oyj (KOJAMO.HE)
Helsinki - Helsinki Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:29PM EEST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 10,34 | 10,36 | 10,17 | 10,24 | 10,24 | 195.790 |
| 20 mag 2024 | 10,38 | 10,51 | 10,34 | 10,34 | 10,34 | 171.736 |
| 17 mag 2024 | 10,62 | 10,67 | 10,35 | 10,38 | 10,38 | 286.894 |
| 16 mag 2024 | 10,68 | 10,74 | 10,57 | 10,62 | 10,62 | 232.237 |
| 15 mag 2024 | 10,60 | 10,88 | 10,54 | 10,72 | 10,72 | 309.091 |
| 14 mag 2024 | 10,55 | 10,63 | 10,40 | 10,56 | 10,56 | 283.033 |
| 13 mag 2024 | 10,21 | 10,52 | 10,20 | 10,52 | 10,52 | 341.551 |
| 10 mag 2024 | 10,36 | 10,47 | 10,21 | 10,21 | 10,21 | 408.407 |
| 08 mag 2024 | 11,02 | 11,10 | 10,02 | 10,30 | 10,30 | 865.399 |
| 07 mag 2024 | 10,63 | 11,02 | 10,61 | 10,98 | 10,98 | 495.825 |
| 06 mag 2024 | 10,69 | 10,76 | 10,52 | 10,59 | 10,59 | 464.476 |
| 03 mag 2024 | 10,68 | 10,97 | 10,45 | 10,69 | 10,69 | 380.122 |
| 02 mag 2024 | 10,40 | 10,61 | 10,34 | 10,59 | 10,59 | 246.837 |
| 30 apr 2024 | 10,64 | 10,73 | 10,39 | 10,40 | 10,40 | 393.239 |
| 29 apr 2024 | 10,45 | 10,66 | 10,40 | 10,64 | 10,64 | 267.925 |
| 26 apr 2024 | 10,25 | 10,51 | 10,24 | 10,45 | 10,45 | 311.841 |
| 25 apr 2024 | 10,26 | 10,26 | 10,07 | 10,09 | 10,09 | 370.780 |
| 24 apr 2024 | 10,60 | 10,66 | 10,26 | 10,31 | 10,31 | 461.961 |
| 23 apr 2024 | 10,15 | 10,24 | 10,11 | 10,24 | 10,24 | 240.408 |
| 22 apr 2024 | 10,00 | 10,11 | 10,00 | 10,09 | 10,09 | 248.700 |
| 19 apr 2024 | 9,80 | 9,97 | 9,76 | 9,97 | 9,97 | 186.875 |
| 18 apr 2024 | 9,67 | 9,88 | 9,65 | 9,85 | 9,85 | 411.031 |
| 17 apr 2024 | 9,61 | 9,80 | 9,61 | 9,64 | 9,64 | 297.946 |
| 16 apr 2024 | 9,90 | 9,94 | 9,64 | 9,64 | 9,64 | 637.819 |
| 15 apr 2024 | 10,07 | 10,23 | 9,85 | 9,97 | 9,97 | 433.673 |
| 12 apr 2024 | 9,97 | 10,07 | 9,83 | 9,88 | 9,88 | 299.902 |
| 11 apr 2024 | 10,01 | 10,10 | 9,82 | 9,91 | 9,91 | 352.050 |
| 10 apr 2024 | 10,22 | 10,37 | 9,91 | 9,97 | 9,97 | 395.202 |
| 09 apr 2024 | 10,60 | 10,60 | 10,19 | 10,20 | 10,20 | 292.724 |
| 08 apr 2024 | 10,46 | 10,60 | 10,41 | 10,60 | 10,60 | 261.642 |
| 05 apr 2024 | 10,31 | 10,51 | 10,29 | 10,46 | 10,46 | 234.077 |
| 04 apr 2024 | 10,60 | 10,71 | 10,41 | 10,41 | 10,41 | 862.570 |
| 03 apr 2024 | 10,69 | 10,75 | 10,52 | 10,56 | 10,56 | 212.683 |
| 02 apr 2024 | 10,98 | 11,03 | 10,64 | 10,69 | 10,69 | 382.690 |
| 28 mar 2024 | 10,92 | 11,03 | 10,88 | 10,98 | 10,98 | 195.928 |
| 27 mar 2024 | 10,84 | 10,93 | 10,70 | 10,93 | 10,93 | 228.166 |
| 26 mar 2024 | 10,91 | 10,95 | 10,78 | 10,80 | 10,80 | 278.870 |
| 25 mar 2024 | 11,16 | 11,17 | 10,82 | 10,91 | 10,91 | 549.475 |
| 22 mar 2024 | 11,30 | 11,30 | 11,06 | 11,16 | 11,16 | 305.838 |
| 21 mar 2024 | 10,90 | 11,43 | 10,90 | 11,15 | 11,15 | 427.420 |
| 20 mar 2024 | 10,78 | 10,88 | 10,63 | 10,82 | 10,82 | 278.023 |
| 19 mar 2024 | 10,67 | 10,80 | 10,57 | 10,80 | 10,80 | 117.702 |
| 18 mar 2024 | 10,63 | 10,86 | 10,63 | 10,67 | 10,67 | 326.506 |
| 15 mar 2024 | 10,80 | 10,84 | 10,57 | 10,63 | 10,63 | 1.406.413 |
| 14 mar 2024 | 10,98 | 11,24 | 10,76 | 10,77 | 10,77 | 367.330 |
| 13 mar 2024 | 11,03 | 11,21 | 10,93 | 11,08 | 11,08 | 532.255 |
| 12 mar 2024 | 11,01 | 11,23 | 10,95 | 11,02 | 11,02 | 660.678 |
| 11 mar 2024 | 10,90 | 11,09 | 10,81 | 11,06 | 11,06 | 574.842 |
| 08 mar 2024 | 10,51 | 10,94 | 10,47 | 10,90 | 10,90 | 316.660 |
| 07 mar 2024 | 10,39 | 10,68 | 10,29 | 10,53 | 10,53 | 305.440 |
| 06 mar 2024 | 10,26 | 10,51 | 10,26 | 10,39 | 10,39 | 272.856 |
| 05 mar 2024 | 10,33 | 10,39 | 10,19 | 10,33 | 10,33 | 188.067 |
| 04 mar 2024 | 10,46 | 10,47 | 10,33 | 10,38 | 10,38 | 370.549 |
| 01 mar 2024 | 10,19 | 10,48 | 10,19 | 10,48 | 10,48 | 352.139 |
| 29 feb 2024 | 10,25 | 10,38 | 10,22 | 10,25 | 10,25 | 585.212 |
| 28 feb 2024 | 10,41 | 10,45 | 10,19 | 10,24 | 10,24 | 383.574 |
| 27 feb 2024 | 10,34 | 10,48 | 10,30 | 10,45 | 10,45 | 224.461 |
| 26 feb 2024 | 10,30 | 10,35 | 10,23 | 10,34 | 10,34 | 303.469 |
| 23 feb 2024 | 10,35 | 10,37 | 10,20 | 10,36 | 10,36 | 292.720 |
| 22 feb 2024 | 10,30 | 10,44 | 10,19 | 10,35 | 10,35 | 308.547 |
| 21 feb 2024 | 10,39 | 10,44 | 10,31 | 10,31 | 10,31 | 324.255 |
| 20 feb 2024 | 10,35 | 10,46 | 10,26 | 10,39 | 10,39 | 322.769 |
| 19 feb 2024 | 10,49 | 10,63 | 10,32 | 10,35 | 10,35 | 344.540 |
| 16 feb 2024 | 10,59 | 10,60 | 10,12 | 10,50 | 10,50 | 850.796 |
| 15 feb 2024 | 10,19 | 10,63 | 10,06 | 10,59 | 10,59 | 438.838 |
| 14 feb 2024 | 10,39 | 10,51 | 10,31 | 10,38 | 10,38 | 354.746 |
| 13 feb 2024 | 10,64 | 10,73 | 10,30 | 10,39 | 10,39 | 392.954 |
| 12 feb 2024 | 10,61 | 10,92 | 10,61 | 10,64 | 10,64 | 383.599 |
| 09 feb 2024 | 10,67 | 10,82 | 10,57 | 10,61 | 10,61 | 515.462 |
| 08 feb 2024 | 10,52 | 10,71 | 10,49 | 10,67 | 10,67 | 487.072 |
| 07 feb 2024 | 10,56 | 10,70 | 10,44 | 10,46 | 10,46 | 387.791 |
| 06 feb 2024 | 10,59 | 10,64 | 10,36 | 10,57 | 10,57 | 421.002 |
| 05 feb 2024 | 10,78 | 10,85 | 10,53 | 10,59 | 10,59 | 422.796 |
| 02 feb 2024 | 10,81 | 11,15 | 10,77 | 10,77 | 10,77 | 253.428 |
| 01 feb 2024 | 10,99 | 11,01 | 10,71 | 10,80 | 10,80 | 447.675 |
| 31 gen 2024 | 10,96 | 11,09 | 10,89 | 11,06 | 11,06 | 317.787 |
| 30 gen 2024 | 11,15 | 11,17 | 10,95 | 10,96 | 10,96 | 280.096 |
| 29 gen 2024 | 11,05 | 11,06 | 10,84 | 11,06 | 11,06 | 200.669 |
| 26 gen 2024 | 10,91 | 11,07 | 10,91 | 10,96 | 10,96 | 459.447 |
| 25 gen 2024 | 10,97 | 11,07 | 10,88 | 11,05 | 11,05 | 287.854 |
| 24 gen 2024 | 10,92 | 11,04 | 10,88 | 10,97 | 10,97 | 426.187 |
| 23 gen 2024 | 10,90 | 11,00 | 10,78 | 10,83 | 10,83 | 321.738 |
| 22 gen 2024 | 10,95 | 11,09 | 10,90 | 10,95 | 10,95 | 434.346 |
| 19 gen 2024 | 10,86 | 11,02 | 10,80 | 10,89 | 10,89 | 274.387 |
| 18 gen 2024 | 10,76 | 10,95 | 10,76 | 10,87 | 10,87 | 338.746 |
| 17 gen 2024 | 10,68 | 10,96 | 10,64 | 10,88 | 10,88 | 860.968 |
| 16 gen 2024 | 11,25 | 11,27 | 11,11 | 11,17 | 11,17 | 399.458 |
| 15 gen 2024 | 11,47 | 11,48 | 11,26 | 11,30 | 11,30 | 228.864 |
| 12 gen 2024 | 11,54 | 11,74 | 11,50 | 11,52 | 11,52 | 592.320 |
| 11 gen 2024 | 11,85 | 11,98 | 11,42 | 11,47 | 11,47 | 616.543 |
| 10 gen 2024 | 11,81 | 11,98 | 11,71 | 11,74 | 11,74 | 360.562 |
| 09 gen 2024 | 11,98 | 11,98 | 11,82 | 11,83 | 11,83 | 341.055 |
| 08 gen 2024 | 11,80 | 11,94 | 11,64 | 11,92 | 11,92 | 391.072 |
| 05 gen 2024 | 11,80 | 11,97 | 11,67 | 11,88 | 11,88 | 397.963 |
| 04 gen 2024 | 11,65 | 12,00 | 11,65 | 11,83 | 11,83 | 383.865 |
| 03 gen 2024 | 11,80 | 11,91 | 11,60 | 11,65 | 11,65 | 431.768 |
| 02 gen 2024 | 11,96 | 12,00 | 11,73 | 11,73 | 11,73 | 446.141 |
| 29 dic 2023 | 12,06 | 12,06 | 11,92 | 11,94 | 11,94 | 108.328 |
| 28 dic 2023 | 12,10 | 12,16 | 11,92 | 12,06 | 12,06 | 333.930 |
| 27 dic 2023 | 12,00 | 12,15 | 12,00 | 12,12 | 12,12 | 264.957 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.