Italia markets closed

Nokia Oyj (NOK)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
3,4350+0,1050 (+3,15%)
In data: 01:23PM EDT. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 20243,37003,45003,36003,43503,435017.741.826
17 apr 20243,36003,36003,30003,33003,330021.437.300
16 apr 20243,37003,39003,32003,33003,330035.270.100
15 apr 20243,39003,41003,29003,30003,300021.447.400
12 apr 20243,39003,40003,33003,33003,330010.111.700
11 apr 20243,46003,48003,41003,42003,420010.629.300
10 apr 20243,48003,48003,40003,42003,420018.180.500
09 apr 20243,48003,53003,48003,50003,500010.091.300
08 apr 20243,50003,51003,47003,48003,480018.404.900
05 apr 20243,51003,52003,46003,49003,490014.832.000
04 apr 20243,61003,62003,52003,53003,53007.926.600
03 apr 20243,51003,60003,50003,58003,580020.457.800
02 apr 20243,53003,53003,49003,50003,500012.316.200
01 apr 20243,55003,57003,49003,50003,50007.634.300
28 mar 20243,56003,60003,54003,54003,540014.526.800
27 mar 20243,56003,63003,55003,60003,600015.118.700
26 mar 20243,55003,58003,53003,54003,540013.318.200
25 mar 20243,56003,57003,52003,52003,52009.013.600
22 mar 20243,57003,59003,56003,58003,580021.460.100
21 mar 20243,58003,60003,57003,58003,580013.891.400
20 mar 20243,51003,59003,49003,59003,590015.974.000
19 mar 20243,49003,53003,48003,52003,520014.455.700
18 mar 20243,59003,60003,47003,48003,480023.497.900
15 mar 20243,70003,70003,66003,69003,690015.936.600
14 mar 20243,69003,70003,64003,66003,660014.188.800
13 mar 20243,62003,68003,61003,67003,670023.540.400
12 mar 20243,64003,66003,61003,66003,660012.719.500
11 mar 20243,61003,64003,60003,63003,630016.120.400
08 mar 20243,64003,65003,61003,62003,620015.502.300
07 mar 20243,69003,72003,66003,70003,700015.950.100
06 mar 20243,56003,68003,56003,67003,670017.672.500
05 mar 20243,60003,61003,52003,52003,52008.923.600
04 mar 20243,59003,62003,57003,61003,610011.121.700
01 mar 20243,52003,56003,51003,56003,56009.015.700
29 feb 20243,55003,57003,52003,53003,530014.380.400
28 feb 20243,56003,58003,55003,56003,56009.237.800
27 feb 20243,52003,58003,51003,57003,570013.922.800
26 feb 20243,52003,54003,51003,53003,530011.954.800
23 feb 20243,56003,57003,53003,54003,54006.502.200
22 feb 20243,53003,58003,53003,58003,580013.199.100
21 feb 20243,50003,54003,48003,53003,530016.189.600
20 feb 20243,51003,52003,47003,49003,49009.580.300
16 feb 20243,51003,55003,50003,55003,550010.973.800
15 feb 20243,51003,55003,50003,51003,510019.084.200
14 feb 20243,49003,52003,46003,52003,520015.873.800
13 feb 20243,55003,56003,48003,49003,490011.522.000
12 feb 20243,58003,65003,58003,62003,620014.279.500
09 feb 20243,61003,61003,57003,59003,590014.196.300
08 feb 20243,62003,68003,60003,68003,680015.087.600
07 feb 20243,56003,59003,53003,55003,55008.820.600
06 feb 20243,53003,59003,53003,56003,56009.735.000
05 feb 20243,57003,60003,55003,56003,560012.019.900
02 feb 20243,56003,58003,54003,55003,550011.068.100
01 feb 20243,62003,63003,59003,59003,590017.518.800
31 gen 20243,64003,64003,58003,60003,600022.701.500
30 gen 20243,75003,76003,66003,68003,680020.444.600
29 gen 20243,79003,86003,77003,85003,850012.913.600
29 gen 20240.033 Dividendo
26 gen 20243,80003,85003,79003,82003,787019.234.200
25 gen 20243,70003,84003,69003,80003,767234.506.200
24 gen 20243,43003,45003,34003,41003,380524.358.700
23 gen 20243,39003,46003,35003,36003,331025.855.800
22 gen 20243,37003,41003,31003,35003,321127.719.100
19 gen 20243,38003,43003,36003,43003,400419.663.600
18 gen 20243,45003,49003,45003,47003,440016.291.300
17 gen 20243,47003,47003,42003,45003,420211.261.500
16 gen 20243,49003,51003,47003,51003,47979.854.300
12 gen 20243,51003,55003,51003,52003,489612.712.400
11 gen 20243,50003,51003,47003,50003,469813.916.900
10 gen 20243,47003,50003,46003,49003,45999.214.700
09 gen 20243,50003,51003,47003,48003,449911.399.300
08 gen 20243,48003,55003,46003,54003,509415.453.700
05 gen 20243,44003,50003,43003,44003,410311.702.400
04 gen 20243,43003,46003,42003,45003,420210.934.100
03 gen 20243,39003,40003,35003,39003,360718.458.100
02 gen 20243,39003,44003,38003,41003,380511.708.100
29 dic 20233,37003,46003,34003,42003,390521.748.700
28 dic 20233,37003,38003,36003,37003,34099.610.800
27 dic 20233,38003,41003,38003,38003,350810.834.100
26 dic 20233,32003,37003,30003,35003,32118.897.800
22 dic 20233,35003,39003,34003,36003,331017.973.600
21 dic 20233,24003,29003,24003,28003,251712.723.900
20 dic 20233,31003,32003,25003,25003,221913.270.000
19 dic 20233,31003,33003,29003,31003,281417.834.600
18 dic 20233,25003,25003,20003,23003,202113.940.000
15 dic 20233,27003,28003,23003,26003,231816.633.600
14 dic 20233,33003,40003,32003,37003,340912.866.300
13 dic 20233,20003,26003,17003,25003,221913.695.300
12 dic 20233,21003,23003,17003,22003,192217.594.400
11 dic 20233,14003,17003,11003,12003,093022.015.800
08 dic 20233,19003,22003,16003,18003,152514.533.600
07 dic 20233,05003,12003,02003,10003,073224.122.200
06 dic 20233,05003,09003,01003,01002,984030.193.200
05 dic 20232,96003,04002,94003,00002,974144.622.900
04 dic 20233,22003,26003,16003,16003,132763.662.300
01 dic 20233,44003,50003,42003,49003,459914.805.400
30 nov 20233,52003,53003,48003,48003,449912.890.200
29 nov 20233,56003,59003,55003,56003,529211.839.600
28 nov 20233,52003,54003,50003,52003,48967.168.300
27 nov 20233,54003,55003,52003,54003,50945.973.400
*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...