Italia markets open in 5 hours 37 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.658,07 -288,86 (-0,74%) EUR/USD
1,0861 +0,0002 (+0,02%) Bitcoin EUR
64.573,97 -806,64 (-1,23%) CMC Crypto 200
1.523,64 +35,10 (+2,36%)
Nordea Bank Abp (NDA-FI.HE)
Helsinki - Helsinki Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:29PM EEST
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 11,41 | 11,41 | 11,29 | 11,33 | 11,33 | 4.294.525 |
| 20 mag 2024 | 11,49 | 11,50 | 11,44 | 11,45 | 11,45 | 2.832.839 |
| 17 mag 2024 | 11,31 | 11,45 | 11,31 | 11,45 | 11,45 | 5.773.322 |
| 16 mag 2024 | 11,30 | 11,36 | 11,24 | 11,31 | 11,31 | 3.729.659 |
| 15 mag 2024 | 11,36 | 11,41 | 11,30 | 11,31 | 11,31 | 3.343.620 |
| 14 mag 2024 | 11,44 | 11,47 | 11,31 | 11,36 | 11,36 | 5.083.071 |
| 13 mag 2024 | 11,31 | 11,44 | 11,29 | 11,44 | 11,44 | 5.052.112 |
| 10 mag 2024 | 11,23 | 11,36 | 11,20 | 11,34 | 11,34 | 6.904.199 |
| 08 mag 2024 | 11,24 | 11,27 | 11,06 | 11,17 | 11,17 | 5.874.013 |
| 07 mag 2024 | 11,13 | 11,25 | 11,10 | 11,25 | 11,25 | 6.022.828 |
| 06 mag 2024 | 10,96 | 11,12 | 10,93 | 11,11 | 11,11 | 3.681.574 |
| 03 mag 2024 | 11,00 | 11,06 | 10,90 | 10,96 | 10,96 | 3.694.095 |
| 02 mag 2024 | 10,99 | 11,06 | 10,94 | 10,94 | 10,94 | 5.757.616 |
| 30 apr 2024 | 10,95 | 11,03 | 10,87 | 11,01 | 11,01 | 6.486.476 |
| 29 apr 2024 | 10,94 | 10,98 | 10,87 | 10,95 | 10,95 | 4.441.207 |
| 26 apr 2024 | 10,95 | 10,97 | 10,88 | 10,93 | 10,93 | 5.824.422 |
| 25 apr 2024 | 11,01 | 11,03 | 10,80 | 10,89 | 10,89 | 7.108.621 |
| 24 apr 2024 | 11,26 | 11,27 | 10,97 | 10,98 | 10,98 | 7.433.417 |
| 23 apr 2024 | 11,08 | 11,27 | 11,06 | 11,26 | 11,26 | 7.914.307 |
| 22 apr 2024 | 10,98 | 11,08 | 10,89 | 11,06 | 11,06 | 4.967.152 |
| 19 apr 2024 | 10,65 | 10,89 | 10,61 | 10,89 | 10,89 | 8.227.199 |
| 18 apr 2024 | 10,71 | 10,77 | 10,47 | 10,73 | 10,73 | 11.696.805 |
| 17 apr 2024 | 10,55 | 10,71 | 10,53 | 10,60 | 10,60 | 7.140.322 |
| 16 apr 2024 | 10,60 | 10,64 | 10,40 | 10,48 | 10,48 | 7.254.822 |
| 15 apr 2024 | 10,85 | 10,88 | 10,70 | 10,71 | 10,71 | 5.379.169 |
| 12 apr 2024 | 10,77 | 10,90 | 10,75 | 10,78 | 10,78 | 5.601.055 |
| 11 apr 2024 | 10,89 | 10,93 | 10,61 | 10,69 | 10,69 | 5.872.812 |
| 10 apr 2024 | 11,01 | 11,07 | 10,80 | 10,87 | 10,87 | 3.909.010 |
| 09 apr 2024 | 10,78 | 11,06 | 10,77 | 10,94 | 10,94 | 6.945.935 |
| 08 apr 2024 | 10,72 | 10,84 | 10,70 | 10,79 | 10,79 | 3.895.847 |
| 05 apr 2024 | 10,64 | 10,73 | 10,57 | 10,72 | 10,72 | 5.646.512 |
| 04 apr 2024 | 10,77 | 10,79 | 10,66 | 10,73 | 10,73 | 3.873.306 |
| 03 apr 2024 | 10,65 | 10,85 | 10,64 | 10,74 | 10,74 | 8.878.071 |
| 02 apr 2024 | 10,43 | 10,63 | 10,42 | 10,61 | 10,61 | 9.109.710 |
| 28 mar 2024 | 10,49 | 10,52 | 10,34 | 10,47 | 10,47 | 8.935.383 |
| 27 mar 2024 | 10,48 | 10,55 | 10,35 | 10,45 | 10,45 | 6.592.730 |
| 26 mar 2024 | 10,34 | 10,47 | 10,29 | 10,47 | 10,47 | 4.769.906 |
| 25 mar 2024 | 10,43 | 10,47 | 10,28 | 10,35 | 10,35 | 5.471.186 |
| 22 mar 2024 | 10,35 | 10,53 | 10,32 | 10,43 | 10,43 | 10.016.849 |
| 22 mar 2024 | 0.92 Dividendo | |||||
| 21 mar 2024 | 11,25 | 11,30 | 11,20 | 11,27 | 10,35 | 10.311.239 |
| 20 mar 2024 | 11,15 | 11,17 | 11,03 | 11,17 | 10,26 | 6.047.602 |
| 19 mar 2024 | 10,99 | 11,16 | 10,94 | 11,16 | 10,25 | 7.864.973 |
| 18 mar 2024 | 11,10 | 11,10 | 10,93 | 10,95 | 10,06 | 6.463.885 |
| 15 mar 2024 | 11,29 | 11,30 | 10,99 | 11,08 | 10,18 | 21.700.544 |
| 14 mar 2024 | 11,45 | 11,46 | 11,28 | 11,29 | 10,37 | 6.564.998 |
| 13 mar 2024 | 11,34 | 11,48 | 11,25 | 11,45 | 10,51 | 5.553.115 |
| 12 mar 2024 | 11,29 | 11,37 | 11,22 | 11,36 | 10,43 | 6.061.497 |
| 11 mar 2024 | 11,47 | 11,47 | 11,24 | 11,26 | 10,34 | 7.467.463 |
| 08 mar 2024 | 11,47 | 11,53 | 11,46 | 11,47 | 10,54 | 4.990.878 |
| 07 mar 2024 | 11,36 | 11,54 | 11,34 | 11,43 | 10,50 | 4.740.435 |
| 06 mar 2024 | 11,39 | 11,48 | 11,35 | 11,41 | 10,48 | 5.259.934 |
| 05 mar 2024 | 11,30 | 11,39 | 11,23 | 11,34 | 10,41 | 3.495.283 |
| 04 mar 2024 | 11,34 | 11,37 | 11,27 | 11,31 | 10,39 | 3.704.327 |
| 01 mar 2024 | 11,30 | 11,38 | 11,27 | 11,33 | 10,41 | 3.695.182 |
| 29 feb 2024 | 11,38 | 11,38 | 11,23 | 11,24 | 10,32 | 12.983.558 |
| 28 feb 2024 | 11,21 | 11,37 | 11,20 | 11,35 | 10,43 | 4.168.432 |
| 27 feb 2024 | 11,18 | 11,23 | 11,12 | 11,22 | 10,31 | 3.347.814 |
| 26 feb 2024 | 11,20 | 11,20 | 11,11 | 11,18 | 10,27 | 4.711.571 |
| 23 feb 2024 | 11,15 | 11,18 | 11,06 | 11,18 | 10,26 | 4.479.814 |
| 22 feb 2024 | 11,20 | 11,21 | 11,10 | 11,13 | 10,22 | 3.604.056 |
| 21 feb 2024 | 11,12 | 11,18 | 11,08 | 11,08 | 10,18 | 3.509.074 |
| 20 feb 2024 | 11,10 | 11,18 | 11,07 | 11,12 | 10,21 | 4.023.721 |
| 19 feb 2024 | 11,02 | 11,13 | 11,02 | 11,10 | 10,19 | 3.021.389 |
| 16 feb 2024 | 10,89 | 11,02 | 10,88 | 10,98 | 10,09 | 6.772.151 |
| 15 feb 2024 | 10,75 | 10,89 | 10,75 | 10,83 | 9,94 | 5.218.990 |
| 14 feb 2024 | 10,73 | 10,78 | 10,70 | 10,74 | 9,86 | 2.712.330 |
| 13 feb 2024 | 10,75 | 10,85 | 10,70 | 10,72 | 9,84 | 3.611.165 |
| 12 feb 2024 | 10,57 | 10,74 | 10,57 | 10,74 | 9,86 | 3.730.079 |
| 09 feb 2024 | 10,63 | 10,66 | 10,52 | 10,55 | 9,69 | 5.581.542 |
| 08 feb 2024 | 10,74 | 10,76 | 10,61 | 10,63 | 9,76 | 5.031.486 |
| 07 feb 2024 | 10,81 | 10,95 | 10,71 | 10,72 | 9,85 | 5.336.343 |
| 06 feb 2024 | 10,80 | 10,86 | 10,75 | 10,81 | 9,93 | 7.334.725 |
| 05 feb 2024 | 11,08 | 11,08 | 10,57 | 10,77 | 9,89 | 16.106.576 |
| 02 feb 2024 | 11,33 | 11,39 | 11,24 | 11,34 | 10,41 | 6.267.943 |
| 01 feb 2024 | 11,40 | 11,44 | 11,23 | 11,25 | 10,33 | 5.930.691 |
| 31 gen 2024 | 11,60 | 11,64 | 11,42 | 11,43 | 10,50 | 6.745.878 |
| 30 gen 2024 | 11,49 | 11,58 | 11,48 | 11,57 | 10,63 | 2.973.666 |
| 29 gen 2024 | 11,54 | 11,59 | 11,45 | 11,49 | 10,55 | 4.733.392 |
| 26 gen 2024 | 11,48 | 11,54 | 11,39 | 11,54 | 10,60 | 4.314.179 |
| 25 gen 2024 | 11,23 | 11,49 | 11,19 | 11,48 | 10,54 | 5.736.482 |
| 24 gen 2024 | 11,12 | 11,28 | 11,10 | 11,27 | 10,35 | 4.823.905 |
| 23 gen 2024 | 11,12 | 11,15 | 11,07 | 11,10 | 10,19 | 3.454.878 |
| 22 gen 2024 | 11,07 | 11,13 | 11,04 | 11,12 | 10,21 | 4.726.295 |
| 19 gen 2024 | 11,03 | 11,10 | 10,94 | 10,98 | 10,08 | 4.405.988 |
| 18 gen 2024 | 11,04 | 11,06 | 10,93 | 11,00 | 10,10 | 4.945.375 |
| 17 gen 2024 | 11,02 | 11,07 | 10,93 | 11,04 | 10,14 | 6.251.059 |
| 16 gen 2024 | 11,19 | 11,19 | 11,03 | 11,14 | 10,23 | 6.115.554 |
| 15 gen 2024 | 11,26 | 11,28 | 11,21 | 11,23 | 10,32 | 2.524.038 |
| 12 gen 2024 | 11,28 | 11,38 | 11,25 | 11,28 | 10,36 | 5.230.264 |
| 11 gen 2024 | 11,39 | 11,43 | 11,22 | 11,25 | 10,33 | 6.782.532 |
| 10 gen 2024 | 11,40 | 11,49 | 11,39 | 11,49 | 10,55 | 6.661.935 |
| 09 gen 2024 | 11,51 | 11,56 | 11,38 | 11,48 | 10,54 | 4.448.103 |
| 08 gen 2024 | 11,73 | 11,74 | 11,45 | 11,51 | 10,57 | 6.541.693 |
| 05 gen 2024 | 11,55 | 11,75 | 11,47 | 11,73 | 10,77 | 5.740.622 |
| 04 gen 2024 | 11,25 | 11,59 | 11,25 | 11,59 | 10,64 | 6.273.389 |
| 03 gen 2024 | 11,45 | 11,49 | 11,17 | 11,23 | 10,31 | 5.947.475 |
| 02 gen 2024 | 11,23 | 11,43 | 11,23 | 11,39 | 10,46 | 4.770.797 |
| 29 dic 2023 | 11,25 | 11,30 | 11,24 | 11,26 | 10,34 | 1.597.372 |
| 28 dic 2023 | 11,31 | 11,31 | 11,22 | 11,25 | 10,33 | 2.670.407 |
| *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.