Italia markets open in 2 hours 58 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.722,81 -737,27 (-1,92%) EUR/USD
1,0709 +0,0008 (+0,07%) Bitcoin EUR
60.040,87 -2.183,34 (-3,51%) CMC Crypto 200
1.391,92 -32,18 (-2,26%)
Nokia Oyj (NOA3.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 3,4650 | 3,4655 | 3,3980 | 3,4165 | 3,4165 | 207.420 |
| 23 apr 2024 | 3,4805 | 3,5035 | 3,3575 | 3,4180 | 3,4180 | 374.980 |
| 22 apr 2024 | 3,3090 | 3,4760 | 3,3090 | 3,4630 | 3,4630 | 387.196 |
| 22 apr 2024 | 0.04 Dividendo | |||||
| 19 apr 2024 | 3,2630 | 3,3285 | 3,2220 | 3,3235 | 3,2835 | 197.130 |
| 18 apr 2024 | 3,0660 | 3,2250 | 3,0465 | 3,2105 | 3,1719 | 486.662 |
| 17 apr 2024 | 3,1645 | 3,1935 | 3,1435 | 3,1460 | 3,1081 | 121.384 |
| 16 apr 2024 | 3,1600 | 3,1960 | 3,1185 | 3,1600 | 3,1220 | 171.457 |
| 15 apr 2024 | 3,1710 | 3,2055 | 3,1540 | 3,1610 | 3,1230 | 240.619 |
| 12 apr 2024 | 3,1980 | 3,2200 | 3,1650 | 3,1700 | 3,1318 | 91.523 |
| 11 apr 2024 | 3,1980 | 3,2430 | 3,1510 | 3,1955 | 3,1570 | 192.003 |
| 10 apr 2024 | 3,2365 | 3,3020 | 3,1830 | 3,1925 | 3,1541 | 263.394 |
| 09 apr 2024 | 3,1860 | 3,2400 | 3,1735 | 3,2260 | 3,1872 | 168.593 |
| 08 apr 2024 | 3,1890 | 3,2385 | 3,1820 | 3,2235 | 3,1847 | 173.818 |
| 05 apr 2024 | 3,2785 | 3,2785 | 3,2000 | 3,2200 | 3,1812 | 229.905 |
| 04 apr 2024 | 3,2815 | 3,3210 | 3,2815 | 3,3035 | 3,2637 | 66.658 |
| 03 apr 2024 | 3,2560 | 3,2845 | 3,2510 | 3,2760 | 3,2366 | 71.427 |
| 02 apr 2024 | 3,2680 | 3,3300 | 3,2385 | 3,2570 | 3,2178 | 208.662 |
| 28 mar 2024 | 3,3240 | 3,3340 | 3,2805 | 3,3015 | 3,2618 | 177.585 |
| 27 mar 2024 | 3,2970 | 3,3400 | 3,2720 | 3,3355 | 3,2954 | 133.142 |
| 26 mar 2024 | 3,2505 | 3,2850 | 3,1900 | 3,2850 | 3,2455 | 108.631 |
| 25 mar 2024 | 3,3045 | 3,3215 | 3,2355 | 3,2565 | 3,2173 | 100.853 |
| 22 mar 2024 | 3,2865 | 3,3075 | 3,2770 | 3,2970 | 3,2573 | 159.893 |
| 21 mar 2024 | 3,2750 | 3,3040 | 3,2730 | 3,3000 | 3,2603 | 82.909 |
| 20 mar 2024 | 3,2350 | 3,2565 | 3,2115 | 3,2565 | 3,2173 | 92.921 |
| 19 mar 2024 | 3,2270 | 3,2420 | 3,1790 | 3,2420 | 3,2030 | 170.513 |
| 18 mar 2024 | 3,3685 | 3,3840 | 3,2220 | 3,2415 | 3,2025 | 268.965 |
| 15 mar 2024 | 3,3685 | 3,4380 | 3,3545 | 3,3600 | 3,3196 | 134.820 |
| 14 mar 2024 | 3,3500 | 3,3840 | 3,3350 | 3,3615 | 3,3210 | 96.065 |
| 13 mar 2024 | 3,3345 | 3,3410 | 3,2940 | 3,3200 | 3,2800 | 63.633 |
| 12 mar 2024 | 3,3165 | 3,3550 | 3,3045 | 3,3550 | 3,3146 | 81.725 |
| 11 mar 2024 | 3,3010 | 3,3265 | 3,2810 | 3,3170 | 3,2771 | 67.532 |
| 08 mar 2024 | 3,3560 | 3,3560 | 3,3000 | 3,3215 | 3,2815 | 64.443 |
| 07 mar 2024 | 3,3175 | 3,3980 | 3,3020 | 3,3570 | 3,3166 | 114.361 |
| 06 mar 2024 | 3,2435 | 3,3385 | 3,2390 | 3,3300 | 3,2899 | 159.518 |
| 05 mar 2024 | 3,3105 | 3,3200 | 3,2785 | 3,2935 | 3,2539 | 71.022 |
| 04 mar 2024 | 3,2840 | 3,3250 | 3,2785 | 3,3185 | 3,2786 | 58.547 |
| 01 mar 2024 | 3,2520 | 3,2705 | 3,2370 | 3,2705 | 3,2311 | 109.227 |
| 29 feb 2024 | 3,2890 | 3,3300 | 3,2455 | 3,2735 | 3,2341 | 147.088 |
| 28 feb 2024 | 3,2830 | 3,3225 | 3,2570 | 3,2860 | 3,2465 | 105.703 |
| 27 feb 2024 | 3,2155 | 3,2595 | 3,2155 | 3,2595 | 3,2203 | 76.003 |
| 26 feb 2024 | 3,2595 | 3,2640 | 3,2200 | 3,2425 | 3,2035 | 35.808 |
| 23 feb 2024 | 3,2735 | 3,2855 | 3,2590 | 3,2800 | 3,2405 | 69.587 |
| 22 feb 2024 | 3,2730 | 3,2870 | 3,2490 | 3,2565 | 3,2173 | 145.916 |
| 21 feb 2024 | 3,2435 | 3,3270 | 3,2180 | 3,2605 | 3,2213 | 301.046 |
| 20 feb 2024 | 3,2785 | 3,2800 | 3,2290 | 3,2480 | 3,2089 | 195.641 |
| 19 feb 2024 | 3,2745 | 3,2745 | 3,2465 | 3,2525 | 3,2134 | 35.203 |
| 16 feb 2024 | 3,2680 | 3,2965 | 3,2500 | 3,2965 | 3,2568 | 122.483 |
| 15 feb 2024 | 3,2395 | 3,2815 | 3,2345 | 3,2800 | 3,2405 | 121.038 |
| 14 feb 2024 | 3,2675 | 3,2675 | 3,2345 | 3,2570 | 3,2178 | 76.611 |
| 13 feb 2024 | 3,3575 | 3,3575 | 3,2700 | 3,2965 | 3,2568 | 55.200 |
| 12 feb 2024 | 3,3380 | 3,3685 | 3,3120 | 3,3685 | 3,3280 | 119.949 |
| 09 feb 2024 | 3,3785 | 3,4335 | 3,3235 | 3,3260 | 3,2860 | 202.354 |
| 08 feb 2024 | 3,3000 | 3,3895 | 3,2755 | 3,3735 | 3,3329 | 153.912 |
| 07 feb 2024 | 3,3155 | 3,3155 | 3,2800 | 3,3040 | 3,2642 | 99.070 |
| 06 feb 2024 | 3,3450 | 3,3515 | 3,3000 | 3,3350 | 3,2949 | 48.877 |
| 05 feb 2024 | 3,3150 | 3,3535 | 3,3150 | 3,3455 | 3,3052 | 102.512 |
| 02 feb 2024 | 3,3260 | 3,3260 | 3,2985 | 3,3120 | 3,2721 | 43.887 |
| 01 feb 2024 | 3,3750 | 3,3915 | 3,3140 | 3,3340 | 3,2939 | 131.327 |
| 31 gen 2024 | 3,3875 | 3,4070 | 3,3075 | 3,3095 | 3,2697 | 163.243 |
| 30 gen 2024 | 3,5415 | 3,5560 | 3,4095 | 3,4095 | 3,3685 | 223.127 |
| 29 gen 2024 | 3,4905 | 3,5450 | 3,4650 | 3,5450 | 3,5023 | 277.647 |
| 29 gen 2024 | 0.03 Dividendo | |||||
| 26 gen 2024 | 3,4290 | 3,5305 | 3,4145 | 3,5280 | 3,4559 | 571.612 |
| 25 gen 2024 | 3,3040 | 3,5155 | 3,2985 | 3,4955 | 3,4241 | 1.093.915 |
| 24 gen 2024 | 3,1895 | 3,1980 | 3,1400 | 3,1545 | 3,0900 | 131.751 |
| 23 gen 2024 | 3,0635 | 3,2040 | 3,0430 | 3,1535 | 3,0891 | 239.572 |
| 22 gen 2024 | 3,1380 | 3,1500 | 3,0725 | 3,1105 | 3,0469 | 169.587 |
| 19 gen 2024 | 3,1155 | 3,1400 | 3,0995 | 3,1035 | 3,0401 | 240.552 |
| 18 gen 2024 | 3,1745 | 3,2050 | 3,1745 | 3,2050 | 3,1395 | 164.155 |
| 17 gen 2024 | 3,2125 | 3,2370 | 3,1615 | 3,1805 | 3,1155 | 137.295 |
| 16 gen 2024 | 3,2235 | 3,2720 | 3,2000 | 3,2320 | 3,1659 | 231.235 |
| 15 gen 2024 | 3,2130 | 3,2710 | 3,2115 | 3,2710 | 3,2042 | 92.980 |
| 12 gen 2024 | 3,1910 | 3,2310 | 3,1905 | 3,2265 | 3,1606 | 197.036 |
| 11 gen 2024 | 3,2065 | 3,2340 | 3,1800 | 3,1895 | 3,1243 | 170.465 |
| 10 gen 2024 | 3,1760 | 3,1975 | 3,1760 | 3,1890 | 3,1238 | 132.762 |
| 09 gen 2024 | 3,2880 | 3,2885 | 3,1780 | 3,2060 | 3,1405 | 255.517 |
| 08 gen 2024 | 3,1680 | 3,2270 | 3,1640 | 3,2225 | 3,1566 | 171.991 |
| 05 gen 2024 | 3,1550 | 3,1975 | 3,1465 | 3,1800 | 3,1150 | 118.132 |
| 04 gen 2024 | 3,1330 | 3,1710 | 3,1330 | 3,1610 | 3,0964 | 70.429 |
| 03 gen 2024 | 3,1590 | 3,1725 | 3,0950 | 3,1105 | 3,0469 | 186.715 |
| 02 gen 2024 | 3,0235 | 3,1530 | 3,0190 | 3,1400 | 3,0758 | 277.730 |
| 29 dic 2023 | 3,0590 | 3,0890 | 3,0585 | 3,0695 | 3,0068 | 33.712 |
| 28 dic 2023 | 3,0735 | 3,0775 | 3,0365 | 3,0775 | 3,0146 | 107.515 |
| 27 dic 2023 | 3,0750 | 3,1070 | 3,0745 | 3,0745 | 3,0117 | 199.957 |
| 22 dic 2023 | 3,0180 | 3,0970 | 3,0180 | 3,0955 | 3,0322 | 228.093 |
| 21 dic 2023 | 3,0260 | 3,0260 | 2,9550 | 3,0025 | 2,9411 | 202.388 |
| 20 dic 2023 | 3,0400 | 3,0615 | 3,0180 | 3,0350 | 2,9730 | 66.756 |
| 19 dic 2023 | 3,0000 | 3,0500 | 3,0000 | 3,0320 | 2,9700 | 107.642 |
| 18 dic 2023 | 2,9935 | 3,0235 | 2,9630 | 2,9815 | 2,9206 | 349.174 |
| 15 dic 2023 | 3,0390 | 3,0770 | 2,9900 | 3,0040 | 2,9426 | 123.256 |
| 14 dic 2023 | 3,0070 | 3,0880 | 2,9870 | 3,0730 | 3,0102 | 178.647 |
| 13 dic 2023 | 2,9820 | 2,9970 | 2,9620 | 2,9620 | 2,9015 | 193.752 |
| 12 dic 2023 | 2,8820 | 3,0320 | 2,8705 | 2,9935 | 2,9323 | 335.524 |
| 11 dic 2023 | 2,9680 | 2,9730 | 2,9155 | 2,9300 | 2,8701 | 198.886 |
| 08 dic 2023 | 2,8680 | 3,0000 | 2,8655 | 2,9830 | 2,9220 | 425.810 |
| 07 dic 2023 | 2,7860 | 2,9025 | 2,7860 | 2,8745 | 2,8158 | 298.211 |
| 06 dic 2023 | 2,8060 | 2,8575 | 2,7990 | 2,8370 | 2,7790 | 476.140 |
| 05 dic 2023 | 2,7700 | 2,8210 | 2,7000 | 2,8065 | 2,7491 | 1.898.380 |
| 04 dic 2023 | 3,1160 | 3,1340 | 2,9355 | 3,0000 | 2,9387 | 870.879 |
| *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.