Italia markets open in 1 hour 14 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.273,41 -0,64 (-0,00%) EUR/USD
1,0717 -0,0001 (-0,01%) Bitcoin EUR
53.490,38 -2.476,33 (-4,42%) CMC Crypto 200
1.255,74 -83,33 (-6,22%)
Neste Oyj (NESTE.HE)
Helsinki - Helsinki Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:29PM EEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 21,80 | 22,11 | 21,16 | 21,34 | 21,34 | 2.654.872 |
| 29 apr 2024 | 22,20 | 22,27 | 21,47 | 21,56 | 21,56 | 2.244.756 |
| 26 apr 2024 | 22,67 | 23,91 | 22,16 | 22,16 | 22,16 | 3.320.324 |
| 25 apr 2024 | 23,30 | 24,24 | 22,49 | 22,49 | 22,49 | 4.919.974 |
| 24 apr 2024 | 26,40 | 26,44 | 25,71 | 25,85 | 25,85 | 1.061.270 |
| 23 apr 2024 | 26,30 | 26,46 | 25,93 | 26,21 | 26,21 | 794.411 |
| 22 apr 2024 | 25,81 | 26,44 | 25,77 | 26,22 | 26,22 | 882.809 |
| 19 apr 2024 | 25,78 | 25,84 | 25,15 | 25,72 | 25,72 | 982.267 |
| 18 apr 2024 | 26,20 | 26,45 | 25,80 | 25,80 | 25,80 | 802.417 |
| 17 apr 2024 | 26,40 | 26,44 | 25,95 | 26,20 | 26,20 | 645.640 |
| 16 apr 2024 | 26,41 | 26,68 | 26,09 | 26,33 | 26,33 | 1.309.065 |
| 15 apr 2024 | 27,32 | 27,53 | 26,60 | 26,60 | 26,60 | 999.992 |
| 12 apr 2024 | 27,92 | 28,13 | 27,32 | 27,32 | 27,32 | 1.062.612 |
| 11 apr 2024 | 28,05 | 28,26 | 27,76 | 27,81 | 27,81 | 1.743.540 |
| 10 apr 2024 | 27,50 | 28,17 | 27,49 | 27,99 | 27,99 | 1.804.853 |
| 09 apr 2024 | 27,29 | 27,83 | 27,13 | 27,21 | 27,21 | 1.961.402 |
| 08 apr 2024 | 26,72 | 27,57 | 26,62 | 27,29 | 27,29 | 1.943.215 |
| 05 apr 2024 | 25,26 | 27,10 | 25,20 | 26,72 | 26,72 | 2.537.429 |
| 04 apr 2024 | 25,07 | 25,34 | 24,89 | 25,05 | 25,05 | 919.813 |
| 03 apr 2024 | 24,66 | 25,09 | 24,64 | 25,04 | 25,04 | 931.547 |
| 02 apr 2024 | 25,24 | 25,42 | 24,79 | 24,81 | 24,81 | 1.262.803 |
| 28 mar 2024 | 25,25 | 25,49 | 24,67 | 25,10 | 25,10 | 1.407.785 |
| 28 mar 2024 | 0.6 Dividendo | |||||
| 27 mar 2024 | 25,40 | 25,71 | 25,00 | 25,71 | 25,11 | 1.303.546 |
| 26 mar 2024 | 25,36 | 25,70 | 25,14 | 25,40 | 24,81 | 1.413.136 |
| 25 mar 2024 | 24,68 | 25,81 | 23,83 | 25,67 | 25,07 | 2.578.441 |
| 22 mar 2024 | 23,99 | 24,72 | 23,63 | 24,68 | 24,10 | 2.045.446 |
| 21 mar 2024 | 24,95 | 25,01 | 24,08 | 24,12 | 23,56 | 1.529.527 |
| 20 mar 2024 | 24,87 | 25,07 | 24,69 | 24,69 | 24,11 | 1.098.120 |
| 19 mar 2024 | 24,95 | 25,05 | 24,76 | 24,98 | 24,40 | 802.237 |
| 18 mar 2024 | 24,87 | 25,21 | 24,74 | 24,90 | 24,32 | 1.032.027 |
| 15 mar 2024 | 24,77 | 25,19 | 24,59 | 24,78 | 24,20 | 2.331.643 |
| 14 mar 2024 | 25,32 | 25,48 | 24,70 | 24,70 | 24,12 | 1.690.472 |
| 13 mar 2024 | 25,40 | 25,69 | 25,20 | 25,27 | 24,68 | 1.236.432 |
| 12 mar 2024 | 25,25 | 25,93 | 25,02 | 25,65 | 25,05 | 1.392.498 |
| 11 mar 2024 | 25,29 | 25,67 | 25,08 | 25,19 | 24,60 | 953.291 |
| 08 mar 2024 | 25,18 | 25,52 | 25,09 | 25,29 | 24,70 | 867.706 |
| 07 mar 2024 | 24,71 | 25,21 | 24,52 | 25,05 | 24,47 | 1.166.945 |
| 06 mar 2024 | 25,16 | 25,51 | 24,80 | 24,90 | 24,32 | 1.080.760 |
| 05 mar 2024 | 24,76 | 25,13 | 24,63 | 24,83 | 24,25 | 1.062.469 |
| 04 mar 2024 | 25,43 | 25,64 | 24,88 | 25,00 | 24,42 | 1.212.001 |
| 01 mar 2024 | 25,01 | 25,53 | 25,01 | 25,43 | 24,84 | 980.589 |
| 29 feb 2024 | 25,65 | 25,85 | 25,20 | 25,37 | 24,78 | 3.101.110 |
| 28 feb 2024 | 26,64 | 26,67 | 25,52 | 25,65 | 25,05 | 1.447.027 |
| 27 feb 2024 | 26,37 | 26,68 | 26,12 | 26,60 | 25,98 | 1.098.407 |
| 26 feb 2024 | 26,44 | 26,79 | 25,98 | 26,25 | 25,64 | 1.574.681 |
| 23 feb 2024 | 27,53 | 27,55 | 26,91 | 26,91 | 26,28 | 1.058.755 |
| 22 feb 2024 | 27,71 | 27,94 | 27,47 | 27,60 | 26,96 | 871.485 |
| 21 feb 2024 | 27,55 | 27,76 | 27,36 | 27,50 | 26,86 | 687.041 |
| 20 feb 2024 | 27,26 | 27,62 | 27,11 | 27,55 | 26,91 | 699.416 |
| 19 feb 2024 | 27,40 | 27,55 | 27,15 | 27,33 | 26,69 | 557.959 |
| 16 feb 2024 | 27,28 | 27,89 | 27,26 | 27,32 | 26,68 | 1.057.769 |
| 15 feb 2024 | 27,06 | 27,65 | 26,87 | 27,13 | 26,50 | 1.190.730 |
| 14 feb 2024 | 27,57 | 27,85 | 27,32 | 27,42 | 26,78 | 840.986 |
| 13 feb 2024 | 27,30 | 28,27 | 27,30 | 27,57 | 26,93 | 991.510 |
| 12 feb 2024 | 26,80 | 27,33 | 26,63 | 27,29 | 26,65 | 890.473 |
| 09 feb 2024 | 27,78 | 28,05 | 26,90 | 26,98 | 26,35 | 2.263.507 |
| 08 feb 2024 | 29,00 | 29,26 | 27,00 | 27,74 | 27,09 | 7.084.734 |
| 07 feb 2024 | 31,59 | 31,67 | 31,16 | 31,49 | 30,76 | 790.231 |
| 06 feb 2024 | 31,41 | 31,85 | 30,96 | 31,65 | 30,91 | 947.130 |
| 05 feb 2024 | 31,44 | 31,83 | 30,99 | 31,51 | 30,77 | 1.173.242 |
| 02 feb 2024 | 32,10 | 32,18 | 31,68 | 31,68 | 30,94 | 795.420 |
| 01 feb 2024 | 32,00 | 32,41 | 31,71 | 32,16 | 31,41 | 1.019.247 |
| 31 gen 2024 | 32,73 | 32,81 | 32,03 | 32,05 | 31,30 | 779.420 |
| 30 gen 2024 | 32,82 | 33,12 | 32,35 | 32,64 | 31,88 | 556.521 |
| 29 gen 2024 | 32,70 | 33,60 | 32,55 | 32,85 | 32,08 | 842.312 |
| 26 gen 2024 | 32,06 | 33,04 | 31,91 | 32,48 | 31,72 | 1.069.089 |
| 25 gen 2024 | 32,14 | 32,46 | 31,91 | 31,91 | 31,17 | 1.089.574 |
| 24 gen 2024 | 31,91 | 32,34 | 31,85 | 32,14 | 31,39 | 619.958 |
| 23 gen 2024 | 31,39 | 31,96 | 31,17 | 31,71 | 30,97 | 802.085 |
| 22 gen 2024 | 31,30 | 31,55 | 30,89 | 31,16 | 30,43 | 774.739 |
| 19 gen 2024 | 31,80 | 32,00 | 31,05 | 31,16 | 30,43 | 1.197.124 |
| 18 gen 2024 | 32,20 | 32,27 | 31,75 | 31,75 | 31,01 | 964.884 |
| 17 gen 2024 | 32,38 | 32,40 | 31,87 | 32,24 | 31,49 | 699.266 |
| 16 gen 2024 | 32,02 | 32,74 | 31,92 | 32,70 | 31,94 | 830.553 |
| 15 gen 2024 | 32,36 | 32,48 | 32,26 | 32,32 | 31,57 | 293.668 |
| 12 gen 2024 | 32,29 | 32,77 | 32,14 | 32,48 | 31,72 | 612.695 |
| 11 gen 2024 | 32,13 | 32,32 | 31,86 | 32,09 | 31,34 | 698.876 |
| 10 gen 2024 | 32,01 | 32,48 | 31,97 | 31,97 | 31,22 | 733.296 |
| 09 gen 2024 | 32,39 | 32,65 | 32,13 | 32,15 | 31,40 | 663.386 |
| 08 gen 2024 | 32,40 | 32,50 | 31,85 | 32,27 | 31,52 | 777.006 |
| 05 gen 2024 | 32,00 | 32,59 | 31,85 | 32,40 | 31,64 | 729.283 |
| 04 gen 2024 | 32,06 | 32,39 | 32,02 | 32,27 | 31,52 | 606.915 |
| 03 gen 2024 | 32,57 | 32,62 | 31,69 | 31,80 | 31,06 | 997.501 |
| 02 gen 2024 | 32,52 | 33,11 | 32,48 | 32,48 | 31,72 | 953.336 |
| 29 dic 2023 | 32,35 | 32,48 | 32,23 | 32,33 | 31,58 | 302.403 |
| 28 dic 2023 | 32,77 | 32,80 | 32,03 | 32,42 | 31,66 | 853.095 |
| 27 dic 2023 | 32,40 | 33,36 | 32,40 | 32,88 | 32,11 | 815.178 |
| 22 dic 2023 | 32,26 | 32,63 | 32,11 | 32,37 | 31,61 | 749.481 |
| 21 dic 2023 | 32,67 | 33,00 | 32,05 | 32,25 | 31,50 | 1.100.645 |
| 20 dic 2023 | 33,70 | 33,98 | 31,54 | 33,00 | 32,23 | 1.896.675 |
| 19 dic 2023 | 33,00 | 33,63 | 32,78 | 33,54 | 32,76 | 1.380.589 |
| 18 dic 2023 | 33,02 | 33,89 | 32,92 | 33,07 | 32,30 | 1.028.561 |
| 15 dic 2023 | 34,94 | 35,25 | 32,90 | 33,01 | 32,24 | 2.776.690 |
| 14 dic 2023 | 34,65 | 35,36 | 34,53 | 34,69 | 33,88 | 1.505.119 |
| 13 dic 2023 | 34,60 | 34,92 | 34,41 | 34,65 | 33,84 | 937.941 |
| 12 dic 2023 | 35,11 | 35,61 | 34,49 | 34,69 | 33,88 | 1.061.145 |
| 11 dic 2023 | 35,01 | 35,26 | 34,70 | 35,22 | 34,40 | 712.659 |
| 08 dic 2023 | 34,95 | 35,48 | 34,83 | 35,22 | 34,40 | 639.359 |
| 07 dic 2023 | 34,42 | 35,18 | 34,09 | 34,93 | 34,11 | 994.735 |
| *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.