Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.399,93 +1.227,88 (+2,04%)
Nokia Oyj (NOA3.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:08AM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 3,5625 | 3,5625 | 3,5625 | 3,5625 | 3,5625 | 100 |
| 16 mag 2024 | 3,5315 | 3,5315 | 3,5315 | 3,5315 | 3,5315 | - |
| 15 mag 2024 | 3,6210 | 3,6210 | 3,6210 | 3,6210 | 3,6210 | - |
| 14 mag 2024 | 3,5110 | 3,5110 | 3,5110 | 3,5110 | 3,5110 | - |
| 13 mag 2024 | 3,4485 | 3,5310 | 3,4485 | 3,5310 | 3,5310 | 100 |
| 10 mag 2024 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | - |
| 09 mag 2024 | 3,4395 | 3,4395 | 3,4395 | 3,4395 | 3,4395 | - |
| 08 mag 2024 | 3,4730 | 3,4730 | 3,4730 | 3,4730 | 3,4730 | - |
| 07 mag 2024 | 3,4365 | 3,4365 | 3,4365 | 3,4365 | 3,4365 | - |
| 06 mag 2024 | 3,3865 | 3,3865 | 3,3865 | 3,3865 | 3,3865 | - |
| 03 mag 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | - |
| 02 mag 2024 | 3,4085 | 3,4085 | 3,4085 | 3,4085 | 3,4085 | - |
| 30 apr 2024 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | - |
| 29 apr 2024 | 3,3865 | 3,3865 | 3,3865 | 3,3865 | 3,3865 | - |
| 26 apr 2024 | 3,4090 | 3,4090 | 3,4090 | 3,4090 | 3,4090 | - |
| 25 apr 2024 | 3,3910 | 3,3910 | 3,3910 | 3,3910 | 3,3910 | - |
| 24 apr 2024 | 3,4380 | 3,4380 | 3,4380 | 3,4380 | 3,4380 | - |
| 23 apr 2024 | 3,4560 | 3,4730 | 3,4560 | 3,4730 | 3,4730 | 100 |
| 22 apr 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 22 apr 2024 | 0.04 Dividendo | |||||
| 19 apr 2024 | 3,1715 | 3,3185 | 3,1715 | 3,2750 | 3,2350 | 1.050 |
| 18 apr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0424 | - |
| 17 apr 2024 | 3,1190 | 3,1190 | 3,1190 | 3,1190 | 3,0809 | - |
| 16 apr 2024 | 3,1010 | 3,1010 | 3,1010 | 3,1010 | 3,0631 | - |
| 15 apr 2024 | 3,1210 | 3,1210 | 3,1210 | 3,1210 | 3,0829 | - |
| 12 apr 2024 | 3,1830 | 3,1900 | 3,1830 | 3,1900 | 3,1510 | 393 |
| 11 apr 2024 | 3,1950 | 3,1950 | 3,1950 | 3,1950 | 3,1560 | - |
| 10 apr 2024 | 3,2285 | 3,2285 | 3,2285 | 3,2285 | 3,1891 | - |
| 09 apr 2024 | 3,1880 | 3,1880 | 3,1880 | 3,1880 | 3,1491 | - |
| 08 apr 2024 | 3,2010 | 3,2010 | 3,2010 | 3,2010 | 3,1619 | 129 |
| 05 apr 2024 | 3,2510 | 3,2510 | 3,2510 | 3,2510 | 3,2113 | - |
| 04 apr 2024 | 3,2695 | 3,2695 | 3,2695 | 3,2695 | 3,2296 | - |
| 03 apr 2024 | 3,2240 | 3,2240 | 3,2240 | 3,2240 | 3,1846 | - |
| 02 apr 2024 | 3,2515 | 3,2515 | 3,2515 | 3,2515 | 3,2118 | - |
| 28 mar 2024 | 3,2635 | 3,2635 | 3,2635 | 3,2635 | 3,2236 | - |
| 27 mar 2024 | 3,2610 | 3,2610 | 3,2610 | 3,2610 | 3,2212 | - |
| 26 mar 2024 | 3,2240 | 3,2240 | 3,2240 | 3,2240 | 3,1846 | - |
| 25 mar 2024 | 3,2905 | 3,2905 | 3,2685 | 3,2685 | 3,2286 | 100 |
| 22 mar 2024 | 3,2570 | 3,2570 | 3,2570 | 3,2570 | 3,2172 | - |
| 21 mar 2024 | 3,2665 | 3,2665 | 3,2665 | 3,2665 | 3,2266 | - |
| 20 mar 2024 | 3,2230 | 3,2230 | 3,2230 | 3,2230 | 3,1836 | - |
| 19 mar 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,1609 | - |
| 18 mar 2024 | 3,3300 | 3,3300 | 3,3050 | 3,3050 | 3,2646 | 122 |
| 15 mar 2024 | 3,3110 | 3,3110 | 3,3110 | 3,3110 | 3,2706 | - |
| 14 mar 2024 | 3,3105 | 3,3105 | 3,3105 | 3,3105 | 3,2701 | - |
| 13 mar 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2992 | 100 |
| 12 mar 2024 | 3,3095 | 3,3095 | 3,3095 | 3,3095 | 3,2691 | - |
| 11 mar 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2399 | - |
| 08 mar 2024 | 3,3420 | 3,3420 | 3,3420 | 3,3420 | 3,3012 | - |
| 07 mar 2024 | 3,3010 | 3,3720 | 3,3010 | 3,3720 | 3,3308 | 500 |
| 06 mar 2024 | 3,2520 | 3,3300 | 3,2520 | 3,3300 | 3,2893 | 50 |
| 05 mar 2024 | 3,2725 | 3,2725 | 3,2725 | 3,2725 | 3,2325 | - |
| 04 mar 2024 | 3,1810 | 3,1810 | 3,1810 | 3,1810 | 3,1421 | - |
| 01 mar 2024 | 3,2140 | 3,2140 | 3,2140 | 3,2140 | 3,1747 | - |
| 29 feb 2024 | 3,2660 | 3,2660 | 3,2660 | 3,2660 | 3,2261 | - |
| 28 feb 2024 | 3,2540 | 3,2540 | 3,2540 | 3,2540 | 3,2143 | - |
| 27 feb 2024 | 3,2295 | 3,2295 | 3,2295 | 3,2295 | 3,1901 | - |
| 26 feb 2024 | 3,2255 | 3,2255 | 3,2255 | 3,2255 | 3,1861 | - |
| 23 feb 2024 | 3,2720 | 3,2720 | 3,2720 | 3,2720 | 3,2320 | - |
| 22 feb 2024 | 3,2295 | 3,2510 | 3,2295 | 3,2510 | 3,2113 | 61 |
| 21 feb 2024 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | 3,1945 | - |
| 20 feb 2024 | 3,2565 | 3,2565 | 3,2565 | 3,2565 | 3,2167 | - |
| 19 feb 2024 | 3,2830 | 3,2830 | 3,2690 | 3,2690 | 3,2291 | 200 |
| 16 feb 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2004 | - |
| 15 feb 2024 | 3,2485 | 3,2525 | 3,2485 | 3,2525 | 3,2128 | 100 |
| 14 feb 2024 | 3,2670 | 3,2670 | 3,2670 | 3,2670 | 3,2271 | - |
| 13 feb 2024 | 3,3295 | 3,3295 | 3,3295 | 3,3295 | 3,2888 | - |
| 12 feb 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,2943 | 180 |
| 09 feb 2024 | 3,3675 | 3,3675 | 3,3675 | 3,3675 | 3,3264 | - |
| 08 feb 2024 | 3,2900 | 3,2970 | 3,2900 | 3,2970 | 3,2567 | 6.421 |
| 07 feb 2024 | 3,3010 | 3,3010 | 3,3010 | 3,3010 | 3,2607 | - |
| 06 feb 2024 | 3,3375 | 3,3375 | 3,3095 | 3,3095 | 3,2691 | 1.000 |
| 05 feb 2024 | 3,2540 | 3,2540 | 3,2540 | 3,2540 | 3,2143 | - |
| 02 feb 2024 | 3,3065 | 3,3065 | 3,3065 | 3,3065 | 3,2661 | - |
| 01 feb 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,2893 | - |
| 31 gen 2024 | 3,3775 | 3,3775 | 3,3095 | 3,3095 | 3,2691 | 50 |
| 30 gen 2024 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | 3,4622 | - |
| 29 gen 2024 | 3,4550 | 3,4930 | 3,4550 | 3,4930 | 3,4503 | 100 |
| 29 gen 2024 | 0.03 Dividendo | |||||
| 26 gen 2024 | 3,4610 | 3,4610 | 3,4610 | 3,4610 | 3,3891 | - |
| 25 gen 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,1531 | - |
| 24 gen 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1237 | - |
| 23 gen 2024 | 3,0885 | 3,0885 | 3,0885 | 3,0885 | 3,0243 | - |
| 22 gen 2024 | 3,1105 | 3,1105 | 3,1105 | 3,1105 | 3,0459 | - |
| 19 gen 2024 | 3,0930 | 3,0930 | 3,0930 | 3,0930 | 3,0287 | - |
| 18 gen 2024 | 3,1475 | 3,1475 | 3,1475 | 3,1475 | 3,0821 | - |
| 17 gen 2024 | 3,2025 | 3,2025 | 3,2025 | 3,2025 | 3,1360 | - |
| 16 gen 2024 | 3,2070 | 3,2070 | 3,2070 | 3,2070 | 3,1404 | - |
| 15 gen 2024 | 3,2150 | 3,2150 | 3,2080 | 3,2080 | 3,1414 | 1.032 |
| 12 gen 2024 | 3,1640 | 3,1640 | 3,1640 | 3,1640 | 3,0983 | - |
| 11 gen 2024 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | 3,1384 | - |
| 10 gen 2024 | 3,1725 | 3,1725 | 3,1725 | 3,1725 | 3,1066 | - |
| 09 gen 2024 | 3,2205 | 3,2205 | 3,2205 | 3,2205 | 3,1536 | - |
| 08 gen 2024 | 3,1470 | 3,1470 | 3,1470 | 3,1470 | 3,0816 | - |
| 05 gen 2024 | 3,1465 | 3,1465 | 3,1465 | 3,1465 | 3,0811 | - |
| 04 gen 2024 | 3,1105 | 3,1105 | 3,1105 | 3,1105 | 3,0459 | - |
| 03 gen 2024 | 3,1390 | 3,1390 | 3,1390 | 3,1390 | 3,0738 | - |
| 02 gen 2024 | 3,0295 | 3,0295 | 3,0295 | 3,0295 | 2,9666 | 30 |
| 29 dic 2023 | 3,0505 | 3,0505 | 3,0505 | 3,0505 | 2,9871 | - |
| 28 dic 2023 | 3,0525 | 3,0525 | 3,0525 | 3,0525 | 2,9891 | - |
| *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.