Italia markets closed
Dow Jones
39.856,68 +49,91 (+0,13%) Nasdaq
16.814,93 +20,06 (+0,12%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.354,24 +985,87 (+1,56%) CMC Crypto 200
1.515,62 +27,08 (+1,82%)
Mandatum Oyj (MANTA.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 | 4,1520 | 4,1640 | 4,0920 | 4,1100 | 4,1100 | 1.342.059 |
| 20 mag 2024 | 4,1100 | 4,1780 | 4,1070 | 4,1520 | 4,1520 | 1.593.145 |
| 17 mag 2024 | 4,1970 | 4,2340 | 4,1000 | 4,1060 | 4,1060 | 2.258.238 |
| 16 mag 2024 | 4,1900 | 4,3050 | 4,1810 | 4,1810 | 4,1810 | 3.716.985 |
| 16 mag 2024 | 0.33 Dividendo | |||||
| 15 mag 2024 | 4,4080 | 4,5000 | 4,3630 | 4,4990 | 4,1690 | 3.443.936 |
| 14 mag 2024 | 4,4990 | 4,5100 | 4,3380 | 4,3820 | 4,0606 | 4.282.822 |
| 13 mag 2024 | 4,5000 | 4,5360 | 4,4420 | 4,4960 | 4,1662 | 2.422.784 |
| 10 mag 2024 | 4,4150 | 4,5070 | 4,3700 | 4,4850 | 4,1560 | 2.789.827 |
| 08 mag 2024 | 4,7000 | 4,7590 | 4,3230 | 4,3620 | 4,0420 | 7.909.393 |
| 07 mag 2024 | 4,5600 | 4,6360 | 4,5190 | 4,6100 | 4,2719 | 3.443.239 |
| 06 mag 2024 | 4,4900 | 4,5490 | 4,4870 | 4,5490 | 4,2153 | 1.637.295 |
| 03 mag 2024 | 4,4060 | 4,4770 | 4,3920 | 4,4770 | 4,1486 | 1.435.446 |
| 02 mag 2024 | 4,3760 | 4,4450 | 4,3590 | 4,3820 | 4,0606 | 1.590.151 |
| 30 apr 2024 | 4,4840 | 4,5160 | 4,3300 | 4,3520 | 4,0328 | 2.877.103 |
| 29 apr 2024 | 4,4210 | 4,5740 | 4,4110 | 4,5660 | 4,2311 | 2.223.450 |
| 26 apr 2024 | 4,3800 | 4,4380 | 4,3800 | 4,4000 | 4,0773 | 1.314.218 |
| 25 apr 2024 | 4,4230 | 4,4300 | 4,3400 | 4,3500 | 4,0309 | 1.041.165 |
| 24 apr 2024 | 4,4400 | 4,4690 | 4,3950 | 4,4210 | 4,0967 | 1.040.465 |
| 23 apr 2024 | 4,3890 | 4,4590 | 4,3800 | 4,4300 | 4,1051 | 1.434.573 |
| 22 apr 2024 | 4,3800 | 4,4140 | 4,3440 | 4,3680 | 4,0476 | 1.438.925 |
| 19 apr 2024 | 4,3000 | 4,3440 | 4,2600 | 4,3380 | 4,0198 | 964.763 |
| 18 apr 2024 | 4,2990 | 4,3180 | 4,2750 | 4,3020 | 3,9864 | 1.375.621 |
| 17 apr 2024 | 4,3720 | 4,4370 | 4,2940 | 4,2940 | 3,9790 | 2.122.886 |
| 16 apr 2024 | 4,4450 | 4,4800 | 4,3560 | 4,3720 | 4,0513 | 1.938.470 |
| 15 apr 2024 | 4,4090 | 4,5230 | 4,4070 | 4,4450 | 4,1190 | 2.071.631 |
| 12 apr 2024 | 4,3610 | 4,4430 | 4,3530 | 4,3910 | 4,0689 | 1.417.822 |
| 11 apr 2024 | 4,3410 | 4,3930 | 4,3300 | 4,3610 | 4,0411 | 1.113.644 |
| 10 apr 2024 | 4,3000 | 4,3560 | 4,2760 | 4,3410 | 4,0226 | 1.171.204 |
| 09 apr 2024 | 4,4060 | 4,4230 | 4,2720 | 4,2800 | 3,9661 | 2.824.930 |
| 08 apr 2024 | 4,3400 | 4,4630 | 4,3070 | 4,4060 | 4,0828 | 2.766.784 |
| 05 apr 2024 | 4,2780 | 4,3290 | 4,2650 | 4,3240 | 4,0068 | 1.648.041 |
| 04 apr 2024 | 4,2640 | 4,3020 | 4,2460 | 4,2730 | 3,9596 | 1.864.108 |
| 03 apr 2024 | 4,1820 | 4,2610 | 4,1820 | 4,2390 | 3,9281 | 1.752.408 |
| 02 apr 2024 | 4,1500 | 4,2340 | 4,1430 | 4,1760 | 3,8697 | 1.753.233 |
| 28 mar 2024 | 4,1255 | 4,1640 | 4,1050 | 4,1445 | 3,8405 | 1.798.332 |
| 27 mar 2024 | 4,1570 | 4,1855 | 4,1180 | 4,1200 | 3,8178 | 1.404.661 |
| 26 mar 2024 | 4,1120 | 4,1695 | 4,0645 | 4,1495 | 3,8451 | 1.511.367 |
| 25 mar 2024 | 4,0830 | 4,1120 | 4,0425 | 4,1120 | 3,8104 | 960.943 |
| 22 mar 2024 | 4,1130 | 4,1275 | 4,0605 | 4,0830 | 3,7835 | 1.042.084 |
| 21 mar 2024 | 4,1000 | 4,1480 | 4,0945 | 4,1000 | 3,7993 | 1.769.587 |
| 20 mar 2024 | 4,0500 | 4,0850 | 4,0215 | 4,0850 | 3,7854 | 1.910.139 |
| 19 mar 2024 | 4,0335 | 4,0790 | 4,0205 | 4,0455 | 3,7488 | 1.616.598 |
| 18 mar 2024 | 4,0300 | 4,0540 | 3,9945 | 4,0385 | 3,7423 | 1.405.591 |
| 15 mar 2024 | 4,0000 | 4,0400 | 3,9870 | 4,0105 | 3,7163 | 7.910.755 |
| 14 mar 2024 | 4,0505 | 4,0580 | 3,9805 | 3,9955 | 3,7024 | 1.536.736 |
| 13 mar 2024 | 4,1495 | 4,1540 | 4,0405 | 4,0440 | 3,7474 | 1.265.799 |
| 12 mar 2024 | 4,0890 | 4,1500 | 4,0620 | 4,1495 | 3,8451 | 1.116.114 |
| 11 mar 2024 | 4,0300 | 4,1020 | 4,0100 | 4,0885 | 3,7886 | 1.514.792 |
| 08 mar 2024 | 4,0475 | 4,0570 | 3,9925 | 4,0300 | 3,7344 | 1.129.644 |
| 07 mar 2024 | 4,0070 | 4,0585 | 3,9860 | 4,0405 | 3,7441 | 812.649 |
| 06 mar 2024 | 4,0020 | 4,0200 | 3,9870 | 4,0070 | 3,7131 | 1.014.648 |
| 05 mar 2024 | 3,9990 | 4,0020 | 3,9630 | 4,0020 | 3,7085 | 831.168 |
| 04 mar 2024 | 4,0100 | 4,0200 | 3,9600 | 4,0000 | 3,7066 | 926.691 |
| 01 mar 2024 | 4,0595 | 4,0735 | 4,0030 | 4,0100 | 3,7159 | 828.493 |
| 29 feb 2024 | 3,9900 | 4,0595 | 3,9565 | 4,0595 | 3,7617 | 2.093.603 |
| 28 feb 2024 | 3,9800 | 4,0050 | 3,9485 | 3,9900 | 3,6973 | 1.041.342 |
| 27 feb 2024 | 3,9600 | 3,9790 | 3,9350 | 3,9775 | 3,6858 | 930.122 |
| 26 feb 2024 | 3,9500 | 3,9665 | 3,9170 | 3,9570 | 3,6668 | 1.223.191 |
| 23 feb 2024 | 4,0480 | 4,0500 | 3,9660 | 3,9815 | 3,6895 | 948.244 |
| 22 feb 2024 | 4,0065 | 4,0330 | 4,0000 | 4,0290 | 3,7335 | 849.947 |
| 21 feb 2024 | 4,0000 | 4,0075 | 3,9680 | 4,0015 | 3,7080 | 1.063.136 |
| 20 feb 2024 | 4,0090 | 4,0190 | 3,9690 | 4,0000 | 3,7066 | 1.259.911 |
| 19 feb 2024 | 4,0185 | 4,0790 | 4,0090 | 4,0090 | 3,7149 | 2.430.248 |
| 16 feb 2024 | 4,0400 | 4,1265 | 4,0400 | 4,1070 | 3,8058 | 1.668.495 |
| 15 feb 2024 | 4,0045 | 4,0485 | 3,9585 | 4,0240 | 3,7288 | 1.859.783 |
| 14 feb 2024 | 3,9280 | 4,0185 | 3,9200 | 4,0020 | 3,7085 | 3.951.361 |
| 13 feb 2024 | 4,1305 | 4,1460 | 3,8285 | 3,8415 | 3,5597 | 8.307.961 |
| 12 feb 2024 | 4,1305 | 4,1500 | 4,1030 | 4,1245 | 3,8220 | 1.485.671 |
| 09 feb 2024 | 4,0900 | 4,1430 | 4,0900 | 4,1255 | 3,8229 | 1.597.038 |
| 08 feb 2024 | 4,0550 | 4,0965 | 4,0510 | 4,0850 | 3,7854 | 925.959 |
| 07 feb 2024 | 4,0920 | 4,1065 | 4,0435 | 4,0550 | 3,7576 | 1.421.656 |
| 06 feb 2024 | 4,0400 | 4,0935 | 3,9915 | 4,0870 | 3,7872 | 1.546.751 |
| 05 feb 2024 | 4,1205 | 4,1300 | 4,0360 | 4,0400 | 3,7437 | 2.010.137 |
| 02 feb 2024 | 4,1370 | 4,1555 | 4,0930 | 4,1205 | 3,8183 | 1.290.426 |
| 01 feb 2024 | 4,1770 | 4,1810 | 4,0235 | 4,1190 | 3,8169 | 3.308.227 |
| 31 gen 2024 | 4,2090 | 4,2700 | 4,2040 | 4,2040 | 3,8956 | 2.796.824 |
| 30 gen 2024 | 4,2400 | 4,2870 | 4,2005 | 4,2090 | 3,9003 | 1.293.493 |
| 29 gen 2024 | 4,2510 | 4,2680 | 4,2080 | 4,2400 | 3,9290 | 1.011.364 |
| 26 gen 2024 | 4,2645 | 4,2860 | 4,2340 | 4,2490 | 3,9373 | 868.701 |
| 25 gen 2024 | 4,2650 | 4,3445 | 4,2600 | 4,2645 | 3,9517 | 1.524.805 |
| 24 gen 2024 | 4,1425 | 4,2235 | 4,1285 | 4,2165 | 3,9072 | 1.345.189 |
| 23 gen 2024 | 4,2005 | 4,2385 | 4,1115 | 4,1190 | 3,8169 | 1.318.248 |
| 22 gen 2024 | 4,1000 | 4,2380 | 4,1000 | 4,1995 | 3,8915 | 1.592.069 |
| 19 gen 2024 | 4,1115 | 4,1500 | 4,0840 | 4,0900 | 3,7900 | 759.626 |
| 18 gen 2024 | 4,1230 | 4,1245 | 4,0750 | 4,1070 | 3,8058 | 926.858 |
| 17 gen 2024 | 4,1285 | 4,1320 | 4,0620 | 4,1185 | 3,8164 | 1.437.863 |
| 16 gen 2024 | 4,1550 | 4,1610 | 4,1145 | 4,1285 | 3,8257 | 1.122.389 |
| 15 gen 2024 | 4,1715 | 4,1730 | 4,1415 | 4,1530 | 3,8484 | 477.011 |
| 12 gen 2024 | 4,1300 | 4,1625 | 4,1275 | 4,1500 | 3,8456 | 861.960 |
| 11 gen 2024 | 4,2280 | 4,2430 | 4,1150 | 4,1165 | 3,8146 | 1.867.229 |
| 10 gen 2024 | 4,1575 | 4,2500 | 4,1355 | 4,2000 | 3,8919 | 1.378.278 |
| 09 gen 2024 | 4,1415 | 4,1745 | 4,1395 | 4,1575 | 3,8525 | 1.484.912 |
| 08 gen 2024 | 4,1000 | 4,1380 | 4,0700 | 4,1220 | 3,8197 | 1.483.028 |
| 05 gen 2024 | 4,1100 | 4,1115 | 4,0670 | 4,0945 | 3,7942 | 2.284.581 |
| 04 gen 2024 | 4,1240 | 4,1600 | 4,0865 | 4,1020 | 3,8011 | 2.252.500 |
| 03 gen 2024 | 4,2200 | 4,2310 | 4,0950 | 4,1190 | 3,8169 | 2.602.948 |
| 02 gen 2024 | 4,0985 | 4,2425 | 4,0985 | 4,2140 | 3,9049 | 3.447.452 |
| 29 dic 2023 | 4,0700 | 4,1160 | 4,0580 | 4,0780 | 3,7789 | 1.352.076 |
| 28 dic 2023 | 4,0400 | 4,0875 | 4,0350 | 4,0535 | 3,7562 | 1.197.278 |
| *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.