NOK - Nokia Oyj
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 mag 2023 | 4,0000 | 4,0500 | 4,0000 | 4,0200 | 4,0200 | 15.730.100 |
| 25 mag 2023 | 3,9600 | 3,9900 | 3,9400 | 3,9600 | 3,9600 | 12.303.000 |
| 24 mag 2023 | 4,0100 | 4,0100 | 3,9300 | 3,9400 | 3,9400 | 18.610.700 |
| 23 mag 2023 | 4,1000 | 4,1100 | 4,0300 | 4,0300 | 4,0300 | 14.052.400 |
| 22 mag 2023 | 4,0600 | 4,0800 | 4,0400 | 4,0800 | 4,0800 | 12.505.100 |
| 19 mag 2023 | 4,0500 | 4,1000 | 4,0400 | 4,0500 | 4,0500 | 17.347.400 |
| 18 mag 2023 | 4,0100 | 4,0300 | 3,9900 | 4,0100 | 4,0100 | 9.980.100 |
| 17 mag 2023 | 3,9800 | 4,0300 | 3,9800 | 4,0200 | 4,0200 | 13.023.500 |
| 16 mag 2023 | 4,0100 | 4,0300 | 3,9500 | 3,9500 | 3,9500 | 15.213.100 |
| 15 mag 2023 | 4,0400 | 4,1000 | 4,0300 | 4,0600 | 4,0600 | 14.641.900 |
| 12 mag 2023 | 4,0300 | 4,0600 | 4,0100 | 4,0300 | 4,0300 | 14.257.400 |
| 11 mag 2023 | 4,0500 | 4,0500 | 3,9900 | 4,0000 | 4,0000 | 14.824.800 |
| 10 mag 2023 | 4,1000 | 4,1100 | 4,0500 | 4,0800 | 4,0800 | 18.982.300 |
| 09 mag 2023 | 4,0800 | 4,0900 | 4,0600 | 4,0700 | 4,0700 | 12.912.500 |
| 08 mag 2023 | 4,1300 | 4,1400 | 4,1000 | 4,1200 | 4,1200 | 10.998.000 |
| 05 mag 2023 | 4,0500 | 4,1300 | 4,0400 | 4,1100 | 4,1100 | 13.396.800 |
| 04 mag 2023 | 4,0200 | 4,0400 | 4,0100 | 4,0200 | 4,0200 | 16.030.600 |
| 03 mag 2023 | 4,0700 | 4,1100 | 4,0500 | 4,0600 | 4,0600 | 13.094.900 |
| 02 mag 2023 | 4,1300 | 4,1500 | 4,0700 | 4,1000 | 4,1000 | 17.904.000 |
| 01 mag 2023 | 4,1900 | 4,2200 | 4,1500 | 4,1600 | 4,1600 | 14.836.700 |
| 28 apr 2023 | 4,1500 | 4,2100 | 4,1500 | 4,1900 | 4,1900 | 14.423.700 |
| 27 apr 2023 | 4,1400 | 4,1800 | 4,1100 | 4,1800 | 4,1800 | 16.370.000 |
| 26 apr 2023 | 4,1900 | 4,2100 | 4,1400 | 4,1500 | 4,1500 | 22.915.100 |
| 25 apr 2023 | 4,1300 | 4,1400 | 4,0900 | 4,1000 | 4,1000 | 23.686.800 |
| 24 apr 2023 | 4,2200 | 4,2500 | 4,1800 | 4,2000 | 4,2000 | 23.337.700 |
| 24 apr 2023 | 0.099 Dividendo | |||||
| 21 apr 2023 | 4,1800 | 4,2300 | 4,1600 | 4,2200 | 4,1210 | 29.377.600 |
| 20 apr 2023 | 4,2800 | 4,3000 | 4,1300 | 4,2000 | 4,1015 | 58.372.900 |
| 19 apr 2023 | 4,6700 | 4,6700 | 4,5500 | 4,6200 | 4,5116 | 32.830.000 |
| 18 apr 2023 | 4,8200 | 4,8300 | 4,5900 | 4,6600 | 4,5507 | 29.728.400 |
| 17 apr 2023 | 4,8600 | 4,8700 | 4,8100 | 4,8500 | 4,7362 | 16.201.200 |
| 14 apr 2023 | 4,9500 | 4,9700 | 4,8800 | 4,9000 | 4,7850 | 16.169.300 |
| 13 apr 2023 | 4,9000 | 4,9400 | 4,9000 | 4,9400 | 4,8241 | 18.075.800 |
| 12 apr 2023 | 4,9200 | 4,9400 | 4,8700 | 4,8700 | 4,7558 | 15.689.800 |
| 11 apr 2023 | 4,9200 | 4,9200 | 4,8800 | 4,8900 | 4,7753 | 11.568.700 |
| 10 apr 2023 | 4,8400 | 4,8500 | 4,7900 | 4,8200 | 4,7069 | 12.969.200 |
| 06 apr 2023 | 4,8800 | 4,9000 | 4,8600 | 4,8700 | 4,7558 | 10.051.600 |
| 05 apr 2023 | 4,9100 | 4,9300 | 4,8700 | 4,9000 | 4,7850 | 11.415.100 |
| 04 apr 2023 | 4,9000 | 4,9300 | 4,8600 | 4,9100 | 4,7948 | 18.041.300 |
| 03 apr 2023 | 4,8900 | 4,9100 | 4,8500 | 4,8800 | 4,7655 | 12.284.100 |
| 31 mar 2023 | 4,8600 | 4,9100 | 4,8500 | 4,9100 | 4,7948 | 9.965.500 |
| 30 mar 2023 | 4,8100 | 4,8600 | 4,8000 | 4,8400 | 4,7265 | 17.342.300 |
| 29 mar 2023 | 4,7500 | 4,7600 | 4,7200 | 4,7400 | 4,6288 | 10.588.000 |
| 28 mar 2023 | 4,6500 | 4,6800 | 4,6300 | 4,6800 | 4,5702 | 10.049.100 |
| 27 mar 2023 | 4,7200 | 4,7400 | 4,6600 | 4,6700 | 4,5604 | 10.818.200 |
| 24 mar 2023 | 4,6300 | 4,6500 | 4,5600 | 4,6300 | 4,5214 | 20.998.600 |
| 23 mar 2023 | 4,6600 | 4,7000 | 4,5600 | 4,6000 | 4,4921 | 18.048.900 |
| 22 mar 2023 | 4,6500 | 4,7200 | 4,5800 | 4,5900 | 4,4823 | 16.598.600 |
| 21 mar 2023 | 4,6600 | 4,6800 | 4,6400 | 4,6500 | 4,5409 | 14.708.800 |
| 20 mar 2023 | 4,5900 | 4,6100 | 4,5400 | 4,5700 | 4,4628 | 14.783.000 |
| 17 mar 2023 | 4,5100 | 4,5300 | 4,4600 | 4,5200 | 4,4140 | 16.919.500 |
| 16 mar 2023 | 4,4400 | 4,5800 | 4,4300 | 4,5700 | 4,4628 | 19.692.500 |
| 15 mar 2023 | 4,4300 | 4,5100 | 4,4200 | 4,4900 | 4,3847 | 27.691.900 |
| 14 mar 2023 | 4,7000 | 4,7200 | 4,6400 | 4,6800 | 4,5702 | 16.037.300 |
| 13 mar 2023 | 4,6200 | 4,7100 | 4,6000 | 4,6600 | 4,5507 | 26.853.200 |
| 10 mar 2023 | 4,7700 | 4,7800 | 4,6700 | 4,6900 | 4,5800 | 17.299.600 |
| 09 mar 2023 | 4,7600 | 4,8300 | 4,7400 | 4,7400 | 4,6288 | 14.506.800 |
| 08 mar 2023 | 4,7100 | 4,7600 | 4,7000 | 4,7600 | 4,6483 | 12.224.900 |
| 07 mar 2023 | 4,8400 | 4,8500 | 4,7200 | 4,7400 | 4,6288 | 15.330.000 |
| 06 mar 2023 | 4,8300 | 4,8500 | 4,7900 | 4,7900 | 4,6776 | 12.610.600 |
| 03 mar 2023 | 4,8100 | 4,8500 | 4,7800 | 4,8200 | 4,7069 | 18.684.000 |
| 02 mar 2023 | 4,6000 | 4,7000 | 4,5900 | 4,6800 | 4,5702 | 18.506.300 |
| 01 mar 2023 | 4,6600 | 4,6700 | 4,6000 | 4,6000 | 4,4921 | 12.521.500 |
| 28 feb 2023 | 4,6300 | 4,6700 | 4,5900 | 4,6000 | 4,4921 | 17.313.000 |
| 27 feb 2023 | 4,6800 | 4,7100 | 4,6400 | 4,6700 | 4,5604 | 18.983.400 |
| 24 feb 2023 | 4,6000 | 4,6200 | 4,5500 | 4,5800 | 4,4726 | 14.452.900 |
| 23 feb 2023 | 4,6900 | 4,7100 | 4,6200 | 4,6500 | 4,5409 | 15.513.300 |
| 22 feb 2023 | 4,6800 | 4,6900 | 4,6200 | 4,6500 | 4,5409 | 12.835.600 |
| 21 feb 2023 | 4,7300 | 4,7500 | 4,6600 | 4,6700 | 4,5604 | 11.667.600 |
| 17 feb 2023 | 4,7200 | 4,7800 | 4,7100 | 4,7700 | 4,6581 | 14.197.500 |
| 16 feb 2023 | 4,7100 | 4,7700 | 4,7100 | 4,7300 | 4,6190 | 12.438.500 |
| 15 feb 2023 | 4,6700 | 4,7400 | 4,6600 | 4,7300 | 4,6190 | 13.299.900 |
| 14 feb 2023 | 4,6700 | 4,7300 | 4,6500 | 4,6700 | 4,5604 | 14.331.600 |
| 13 feb 2023 | 4,6300 | 4,6900 | 4,6300 | 4,6800 | 4,5702 | 9.235.400 |
| 10 feb 2023 | 4,6300 | 4,6800 | 4,6200 | 4,6600 | 4,5507 | 13.374.400 |
| 09 feb 2023 | 4,7200 | 4,7200 | 4,6500 | 4,6700 | 4,5604 | 17.858.700 |
| 08 feb 2023 | 4,7100 | 4,7200 | 4,6600 | 4,6800 | 4,5702 | 12.058.000 |
| 07 feb 2023 | 4,6300 | 4,7300 | 4,6300 | 4,7000 | 4,5897 | 14.989.100 |
| 06 feb 2023 | 4,7200 | 4,7200 | 4,6500 | 4,6700 | 4,5604 | 14.072.000 |
| 03 feb 2023 | 4,8300 | 4,8600 | 4,7700 | 4,7900 | 4,6776 | 25.556.300 |
| 02 feb 2023 | 4,8900 | 4,9400 | 4,8600 | 4,9200 | 4,8046 | 24.020.600 |
| 01 feb 2023 | 4,7400 | 4,8900 | 4,7200 | 4,8600 | 4,7460 | 21.421.800 |
| 31 gen 2023 | 4,6800 | 4,7600 | 4,6700 | 4,7600 | 4,6483 | 16.825.000 |
| 30 gen 2023 | 4,7500 | 4,8000 | 4,7400 | 4,7400 | 4,6288 | 17.922.700 |
| 30 gen 2023 | 0.022 Dividendo | |||||
| 27 gen 2023 | 4,7700 | 4,7900 | 4,7300 | 4,7300 | 4,5976 | 18.603.400 |
| 26 gen 2023 | 4,7800 | 4,8600 | 4,7300 | 4,8100 | 4,6753 | 27.243.000 |
| 25 gen 2023 | 4,5900 | 4,6500 | 4,5500 | 4,6300 | 4,5004 | 29.042.000 |
| 24 gen 2023 | 4,5700 | 4,6100 | 4,5200 | 4,5500 | 4,4226 | 37.969.500 |
| 23 gen 2023 | 4,6200 | 4,6700 | 4,6100 | 4,6300 | 4,5004 | 34.445.300 |
| 20 gen 2023 | 4,5900 | 4,6200 | 4,5100 | 4,6100 | 4,4809 | 34.214.500 |
| 19 gen 2023 | 4,7400 | 4,7500 | 4,6800 | 4,6800 | 4,5490 | 24.123.700 |
| 18 gen 2023 | 4,8800 | 4,8900 | 4,7700 | 4,7800 | 4,6462 | 21.832.800 |
| 17 gen 2023 | 4,9000 | 4,9100 | 4,8000 | 4,8200 | 4,6850 | 20.603.300 |
| 13 gen 2023 | 5,0000 | 5,0400 | 4,9900 | 5,0300 | 4,8892 | 11.615.200 |
| 12 gen 2023 | 4,9600 | 5,0200 | 4,9200 | 5,0200 | 4,8794 | 21.659.200 |
| 11 gen 2023 | 4,9300 | 4,9500 | 4,9000 | 4,9400 | 4,8017 | 13.610.300 |
| 10 gen 2023 | 4,8600 | 4,8900 | 4,8300 | 4,8700 | 4,7336 | 16.100.000 |
| 09 gen 2023 | 4,8800 | 4,9400 | 4,8400 | 4,8400 | 4,7045 | 15.697.100 |
| 06 gen 2023 | 4,7100 | 4,8300 | 4,6600 | 4,8300 | 4,6948 | 15.914.000 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.