Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.410,82 +229,87 (+0,37%)
Nokia Oyj (NOA3.HM)
Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 01:23PM CEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 3,5725 | 3,5725 | 3,5650 | 3,5650 | 3,5650 | 150 |
| 30 mag 2024 | 3,4640 | 3,5085 | 3,4640 | 3,5085 | 3,5085 | 860 |
| 29 mag 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 28 mag 2024 | 3,5575 | 3,5575 | 3,5575 | 3,5575 | 3,5575 | - |
| 27 mag 2024 | 3,5395 | 3,5395 | 3,5395 | 3,5395 | 3,5395 | - |
| 24 mag 2024 | 3,5780 | 3,5780 | 3,5580 | 3,5580 | 3,5580 | 240 |
| 23 mag 2024 | 3,6230 | 3,6350 | 3,6230 | 3,6350 | 3,6350 | 2.000 |
| 22 mag 2024 | 3,5100 | 3,6270 | 3,5100 | 3,6270 | 3,6270 | 52 |
| 21 mag 2024 | 3,5155 | 3,5155 | 3,5155 | 3,5155 | 3,5155 | - |
| 20 mag 2024 | 3,5885 | 3,5885 | 3,5885 | 3,5885 | 3,5885 | - |
| 17 mag 2024 | 3,5580 | 3,5895 | 3,5580 | 3,5895 | 3,5895 | 125 |
| 16 mag 2024 | 3,5355 | 3,5355 | 3,5355 | 3,5355 | 3,5355 | - |
| 15 mag 2024 | 3,6000 | 3,6300 | 3,6000 | 3,6300 | 3,6300 | - |
| 14 mag 2024 | 3,5035 | 3,5435 | 3,5035 | 3,5435 | 3,5435 | 620 |
| 13 mag 2024 | 3,4760 | 3,4760 | 3,4450 | 3,4450 | 3,4450 | 856 |
| 10 mag 2024 | 3,4620 | 3,5040 | 3,4620 | 3,5040 | 3,5040 | 1.000 |
| 09 mag 2024 | 3,4430 | 3,4430 | 3,4430 | 3,4430 | 3,4430 | - |
| 08 mag 2024 | 3,4735 | 3,4735 | 3,4735 | 3,4735 | 3,4735 | - |
| 07 mag 2024 | 3,4380 | 3,4465 | 3,4380 | 3,4465 | 3,4465 | 100 |
| 06 mag 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | - |
| 03 mag 2024 | 3,4230 | 3,4230 | 3,4230 | 3,4230 | 3,4230 | - |
| 02 mag 2024 | 3,4080 | 3,4080 | 3,4080 | 3,4080 | 3,4080 | - |
| 30 apr 2024 | 3,4320 | 3,4320 | 3,4320 | 3,4320 | 3,4320 | - |
| 29 apr 2024 | 3,3965 | 3,3965 | 3,3965 | 3,3965 | 3,3965 | 50 |
| 26 apr 2024 | 3,3905 | 3,4320 | 3,3905 | 3,4320 | 3,4320 | 40 |
| 25 apr 2024 | 3,3915 | 3,4105 | 3,3860 | 3,3860 | 3,3860 | 250 |
| 24 apr 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
| 23 apr 2024 | 3,4600 | 3,4600 | 3,3915 | 3,3960 | 3,3960 | 212 |
| 22 apr 2024 | 3,2600 | 3,3860 | 3,2600 | 3,3860 | 3,3860 | 100 |
| 22 apr 2024 | 0.04 Dividendo | |||||
| 19 apr 2024 | 3,1960 | 3,1960 | 3,1960 | 3,1960 | 3,1560 | - |
| 18 apr 2024 | 3,1595 | 3,1595 | 3,1595 | 3,1595 | 3,1200 | - |
| 17 apr 2024 | 3,1160 | 3,1630 | 3,1160 | 3,1500 | 3,1106 | 200 |
| 16 apr 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0612 | - |
| 15 apr 2024 | 3,1360 | 3,1360 | 3,1360 | 3,1360 | 3,0968 | - |
| 12 apr 2024 | 3,1815 | 3,1815 | 3,1815 | 3,1815 | 3,1417 | - |
| 11 apr 2024 | 3,1785 | 3,2155 | 3,1785 | 3,1860 | 3,1461 | 582 |
| 10 apr 2024 | 3,2220 | 3,2220 | 3,2220 | 3,2220 | 3,1817 | - |
| 09 apr 2024 | 3,1935 | 3,1935 | 3,1935 | 3,1935 | 3,1535 | - |
| 08 apr 2024 | 3,2035 | 3,2035 | 3,2035 | 3,2035 | 3,1634 | 5 |
| 05 apr 2024 | 3,2505 | 3,2505 | 3,2505 | 3,2505 | 3,2098 | - |
| 04 apr 2024 | 3,2960 | 3,2980 | 3,2960 | 3,2980 | 3,2567 | 410 |
| 03 apr 2024 | 3,2120 | 3,2840 | 3,2120 | 3,2840 | 3,2429 | 10 |
| 02 apr 2024 | 3,2540 | 3,2540 | 3,2540 | 3,2540 | 3,2133 | - |
| 28 mar 2024 | 3,2775 | 3,2775 | 3,2710 | 3,2710 | 3,2301 | 50 |
| 27 mar 2024 | 3,2640 | 3,2640 | 3,2620 | 3,2620 | 3,2212 | - |
| 26 mar 2024 | 3,2210 | 3,2660 | 3,2050 | 3,2660 | 3,2251 | 1.380 |
| 25 mar 2024 | 3,2960 | 3,2980 | 3,2560 | 3,2560 | 3,2152 | 150 |
| 22 mar 2024 | 3,2615 | 3,2615 | 3,2615 | 3,2615 | 3,2207 | - |
| 21 mar 2024 | 3,2730 | 3,3030 | 3,2730 | 3,3030 | 3,2617 | 24 |
| 20 mar 2024 | 3,2285 | 3,2285 | 3,2285 | 3,2285 | 3,1881 | - |
| 19 mar 2024 | 3,2005 | 3,2290 | 3,2005 | 3,2290 | 3,1886 | 860 |
| 18 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2587 | - |
| 15 mar 2024 | 3,3070 | 3,3070 | 3,3070 | 3,3070 | 3,2656 | - |
| 14 mar 2024 | 3,3230 | 3,3230 | 3,3230 | 3,3230 | 3,2814 | - |
| 13 mar 2024 | 3,3290 | 3,3290 | 3,3110 | 3,3110 | 3,2696 | 500 |
| 12 mar 2024 | 3,3020 | 3,3020 | 3,3020 | 3,3020 | 3,2607 | - |
| 11 mar 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2291 | - |
| 08 mar 2024 | 3,3495 | 3,3495 | 3,3035 | 3,3035 | 3,2622 | 65 |
| 07 mar 2024 | 3,3120 | 3,3120 | 3,3120 | 3,3120 | 3,2705 | - |
| 06 mar 2024 | 3,2465 | 3,2465 | 3,2465 | 3,2465 | 3,2059 | - |
| 05 mar 2024 | 3,2520 | 3,2520 | 3,2520 | 3,2520 | 3,2113 | - |
| 04 mar 2024 | 3,2655 | 3,3150 | 3,2655 | 3,3005 | 3,2592 | 2.430 |
| 01 mar 2024 | 3,2180 | 3,2380 | 3,2180 | 3,2380 | 3,1975 | 1.000 |
| 29 feb 2024 | 3,2600 | 3,2600 | 3,2540 | 3,2540 | 3,2133 | 190 |
| 28 feb 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,1994 | - |
| 27 feb 2024 | 3,2330 | 3,2330 | 3,2330 | 3,2330 | 3,1925 | - |
| 26 feb 2024 | 3,2200 | 3,2310 | 3,2200 | 3,2285 | 3,1881 | 3.170 |
| 23 feb 2024 | 3,2790 | 3,2790 | 3,2790 | 3,2790 | 3,2380 | - |
| 22 feb 2024 | 3,2315 | 3,2315 | 3,2315 | 3,2315 | 3,1911 | - |
| 21 feb 2024 | 3,2320 | 3,2420 | 3,2320 | 3,2420 | 3,2014 | 200 |
| 20 feb 2024 | 3,2535 | 3,2535 | 3,2350 | 3,2350 | 3,1945 | 80 |
| 19 feb 2024 | 3,2830 | 3,2830 | 3,2625 | 3,2625 | 3,2217 | 35 |
| 16 feb 2024 | 3,2695 | 3,2880 | 3,2695 | 3,2880 | 3,2468 | 600 |
| 15 feb 2024 | 3,2720 | 3,2720 | 3,2675 | 3,2675 | 3,2266 | 200 |
| 14 feb 2024 | 3,2625 | 3,2720 | 3,2625 | 3,2720 | 3,2310 | 500 |
| 13 feb 2024 | 3,3310 | 3,3445 | 3,3310 | 3,3445 | 3,3026 | 35 |
| 12 feb 2024 | 3,3430 | 3,3550 | 3,3430 | 3,3550 | 3,3130 | 360 |
| 09 feb 2024 | 3,3835 | 3,3835 | 3,3710 | 3,3710 | 3,3288 | 340 |
| 08 feb 2024 | 3,2940 | 3,2940 | 3,2940 | 3,2940 | 3,2528 | - |
| 07 feb 2024 | 3,3030 | 3,3030 | 3,3030 | 3,3030 | 3,2617 | - |
| 06 feb 2024 | 3,3250 | 3,3250 | 3,3100 | 3,3100 | 3,2686 | 560 |
| 05 feb 2024 | 3,2600 | 3,3755 | 3,2600 | 3,3755 | 3,3333 | 350 |
| 02 feb 2024 | 3,3095 | 3,3095 | 3,3095 | 3,3095 | 3,2681 | - |
| 01 feb 2024 | 3,3410 | 3,3410 | 3,3410 | 3,3410 | 3,2992 | - |
| 31 gen 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3179 | - |
| 30 gen 2024 | 3,5500 | 3,5500 | 3,4390 | 3,4390 | 3,3960 | 800 |
| 29 gen 2024 | 3,4740 | 3,4740 | 3,4740 | 3,4740 | 3,4305 | 60 |
| 29 gen 2024 | 0.03 Dividendo | |||||
| 26 gen 2024 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | 3,3821 | - |
| 25 gen 2024 | 3,2400 | 3,5025 | 3,2400 | 3,5025 | 3,4286 | 1.440 |
| 24 gen 2024 | 3,1900 | 3,1900 | 3,1185 | 3,1185 | 3,0527 | 1.200 |
| 23 gen 2024 | 3,0765 | 3,1550 | 3,0765 | 3,1550 | 3,0885 | 3.192 |
| 22 gen 2024 | 3,1050 | 3,1075 | 3,0950 | 3,0950 | 3,0297 | 2.363 |
| 19 gen 2024 | 3,1670 | 3,1670 | 3,1255 | 3,1255 | 3,0596 | 200 |
| 18 gen 2024 | 3,1580 | 3,1580 | 3,1580 | 3,1580 | 3,0914 | - |
| 17 gen 2024 | 3,2200 | 3,2410 | 3,1595 | 3,1595 | 3,0929 | 635 |
| 16 gen 2024 | 3,2040 | 3,2570 | 3,2040 | 3,2295 | 3,1614 | 3.300 |
| 15 gen 2024 | 3,1630 | 3,1630 | 3,1630 | 3,1630 | 3,0963 | - |
| 12 gen 2024 | 3,1630 | 3,1630 | 3,1630 | 3,1630 | 3,0963 | - |
| *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.