Italia markets open in 52 minutes

Metsä Board Oyj (METSB.HE)

Helsinki - Helsinki Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
6,74-0,12 (-1,82%)
Alla chiusura: 06:29PM EEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20246,866,916,736,746,74217.532
29 apr 20246,976,976,786,876,87452.155
26 apr 20247,027,216,926,956,95677.827
25 apr 20247,217,496,967,067,06976.493
24 apr 20247,247,247,117,167,16173.830
23 apr 20247,207,247,167,207,20214.123
22 apr 20247,187,267,187,207,20263.800
19 apr 20247,037,197,037,197,19248.119
18 apr 20246,977,086,927,077,07228.169
17 apr 20247,107,116,976,976,97232.332
16 apr 20247,277,287,047,137,13232.554
15 apr 20247,397,437,237,257,25288.569
12 apr 20247,457,557,367,417,41310.709
11 apr 20247,427,537,387,457,45388.498
10 apr 20247,457,507,397,427,42284.464
09 apr 20247,327,447,297,407,40249.478
08 apr 20247,347,347,267,327,32285.168
05 apr 20247,267,357,227,337,33310.836
04 apr 20247,047,407,047,267,26859.711
03 apr 20247,157,287,057,077,07287.414
02 apr 20247,057,207,057,147,14773.807
28 mar 20247,097,146,997,027,02207.136
27 mar 20247,227,267,077,097,09400.275
27 mar 20240.25 Dividendo
26 mar 20247,557,567,377,437,18554.602
25 mar 20247,457,567,407,557,29240.715
22 mar 20247,607,667,407,467,21502.225
21 mar 20247,397,647,397,637,37631.905
20 mar 20247,337,437,277,417,16559.636
19 mar 20247,227,347,077,347,09476.542
18 mar 20247,097,247,077,226,98500.258
15 mar 20247,027,096,917,096,864.440.254
14 mar 20247,047,106,937,036,79420.366
13 mar 20247,037,106,957,056,81457.450
12 mar 20246,907,036,887,036,79365.901
11 mar 20246,836,976,776,976,73425.268
08 mar 20246,786,896,726,856,62352.115
07 mar 20246,626,826,576,756,52377.773
06 mar 20246,706,786,596,596,37187.153
05 mar 20246,876,876,686,716,48300.361
04 mar 20246,946,956,866,886,64324.919
01 mar 20246,986,986,826,956,72243.272
29 feb 20246,957,016,916,956,71405.238
28 feb 20246,887,016,866,986,75237.988
27 feb 20246,726,916,706,876,64312.545
26 feb 20246,806,816,686,706,47228.527
23 feb 20246,826,846,766,806,57242.594
22 feb 20246,806,886,786,816,58251.986
21 feb 20246,806,826,756,776,54201.622
20 feb 20246,826,836,746,806,57182.951
19 feb 20246,766,826,716,826,59150.509
16 feb 20246,706,826,706,766,54236.002
15 feb 20246,616,736,586,706,48330.854
14 feb 20246,666,666,576,606,38391.107
13 feb 20246,906,916,646,666,44352.181
12 feb 20246,956,996,806,906,67343.333
09 feb 20246,957,056,786,966,73601.573
08 feb 20246,817,456,647,056,821.704.522
07 feb 20246,896,946,816,826,59208.542
06 feb 20246,866,916,846,896,66191.160
05 feb 20246,916,996,856,856,62269.338
02 feb 20246,997,036,916,916,68449.099
01 feb 20247,297,406,956,956,72693.700
31 gen 20247,517,537,417,457,20327.918
30 gen 20247,517,567,477,537,27237.070
29 gen 20247,497,527,367,517,26164.548
26 gen 20247,387,517,327,517,26240.923
25 gen 20247,347,487,317,387,13298.956
24 gen 20247,287,367,257,367,11327.816
23 gen 20247,247,307,167,257,01331.618
22 gen 20247,287,307,167,247,00271.996
19 gen 20247,347,397,217,247,00244.987
18 gen 20247,317,397,267,337,08267.941
17 gen 20247,367,367,237,317,06298.852
16 gen 20247,327,417,257,367,11281.552
15 gen 20247,407,457,387,407,15163.913
12 gen 20247,207,327,197,327,07290.684
11 gen 20247,207,267,157,166,92256.526
10 gen 20247,267,267,147,166,91199.156
09 gen 20247,347,397,197,287,04384.234
08 gen 20247,387,437,247,327,07393.082
05 gen 20247,417,437,257,397,15268.172
04 gen 20247,347,497,347,457,20331.041
03 gen 20247,287,327,207,317,06272.934
02 gen 20247,237,377,207,206,95333.082
29 dic 20237,267,307,207,206,96155.090
28 dic 20237,307,337,207,267,02210.609
27 dic 20237,267,347,227,307,05245.206
22 dic 20237,287,307,227,247,00148.884
21 dic 20237,177,327,177,307,05325.047
20 dic 20237,147,227,107,196,95365.682
19 dic 20237,037,177,037,146,90494.364
18 dic 20237,007,076,997,036,79261.580
15 dic 20236,937,096,937,006,76556.446
14 dic 20236,726,916,726,916,68550.528
13 dic 20236,686,696,586,646,42348.063
12 dic 20236,826,826,526,686,461.536.811
11 dic 20237,077,097,017,026,78268.115
08 dic 20236,997,096,997,076,83301.716
07 dic 20236,997,016,866,996,75244.166
*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...