Italia markets close in 1 hour 59 minutes

Nokia Oyj (NOK)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
5,23-0,03 (-0,57%)
Al 09:31AM EDT. Mercato aperto.
Periodo di tempo:
08 ago 2021 - 08 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 ago 20225,155,245,225,235,23998.707
05 ago 20225,155,265,145,265,2630.398.600
04 ago 20225,215,265,205,235,2322.341.600
03 ago 20225,175,225,155,225,2224.190.200
02 ago 20225,175,215,155,155,1529.076.500
01 ago 20225,225,275,195,235,2327.484.300
29 lug 20225,195,205,155,185,1816.221.400
28 lug 20225,155,205,135,205,2018.611.600
27 lug 20225,125,215,105,175,1723.703.400
26 lug 20225,085,095,035,045,0417.309.100
25 lug 20225,125,175,085,115,1123.800.700
22 lug 20225,095,165,085,105,1025.884.900
21 lug 20224,975,144,965,125,1237.441.000
20 lug 20224,684,724,644,704,7022.249.300
19 lug 20224,574,694,564,684,6820.809.600
18 lug 20224,634,664,564,574,5723.160.100
15 lug 20224,534,614,504,614,6119.344.900
14 lug 20224,444,474,374,464,4629.844.500
13 lug 20224,524,614,514,604,6024.229.500
12 lug 20224,604,654,564,574,5721.726.900
11 lug 20224,594,664,584,614,6119.140.000
08 lug 20224,614,694,594,654,6515.861.400
07 lug 20224,584,644,574,634,6315.795.400
06 lug 20224,514,584,484,564,5627.760.300
05 lug 20224,474,554,414,554,5539.648.300
01 lug 20224,614,664,544,664,6631.178.700
30 giu 20224,604,654,554,614,6129.242.000
29 giu 20224,764,774,684,714,7130.976.400
28 giu 20224,844,874,744,754,7531.195.000
27 giu 20224,844,874,784,824,8230.702.300
24 giu 20224,694,834,684,814,8122.890.000
23 giu 20224,644,684,584,674,6741.369.400
22 giu 20224,684,744,674,684,6838.534.800
21 giu 20224,734,784,704,714,7128.100.300
17 giu 20224,654,674,554,594,5953.596.800
16 giu 20224,624,654,564,584,5851.041.800
15 giu 20224,714,824,664,764,7641.937.200
14 giu 20224,764,784,634,674,6741.501.400
13 giu 20224,634,674,564,574,5746.380.400
10 giu 20224,744,764,684,704,7045.863.300
09 giu 20224,954,984,854,854,8535.493.900
08 giu 20225,015,054,995,015,0124.280.400
07 giu 20224,995,074,965,075,0728.128.000
06 giu 20225,065,094,995,005,0032.119.400
03 giu 20225,035,065,005,045,0429.687.900
02 giu 20224,995,094,965,095,0928.923.800
01 giu 20225,015,044,924,974,9738.040.600
31 mag 20225,045,074,995,015,0133.552.200
27 mag 20225,105,155,075,145,1419.403.100
26 mag 20224,945,114,945,095,0936.661.500
25 mag 20224,884,964,864,934,9333.097.900
24 mag 20224,904,934,864,904,9033.970.800
23 mag 20224,884,964,844,934,9330.988.400
20 mag 20224,884,904,724,834,8336.037.700
19 mag 20224,774,874,734,804,8041.833.300
18 mag 20225,005,024,834,864,8635.275.200
17 mag 20224,965,054,955,045,0426.692.600
16 mag 20224,884,924,844,884,8831.238.000
13 mag 20224,794,914,794,884,8825.335.500
12 mag 20224,634,724,584,674,6748.509.900
11 mag 20224,804,894,694,694,6947.786.100
10 mag 20224,844,864,734,814,8139.593.100
09 mag 20224,854,894,764,784,7838.416.100
06 mag 20225,045,054,934,964,9642.865.200
05 mag 20225,185,225,075,115,1145.501.500
04 mag 20225,195,345,165,335,3328.011.200
03 mag 20225,145,285,135,235,2346.478.000
02 mag 20224,975,144,965,135,1356.168.800
02 mag 20220.021 Dividendo
29 apr 20225,065,125,035,045,0242.409.400
28 apr 20225,035,044,754,904,8860.763.600
27 apr 20225,075,115,005,045,0245.674.900
26 apr 20225,215,225,085,095,0731.870.800
25 apr 20225,125,225,085,215,1940.947.400
22 apr 20225,285,285,125,145,1234.457.000
21 apr 20225,405,415,275,275,2530.061.800
20 apr 20225,335,355,295,335,3128.273.200
19 apr 20225,155,235,145,205,1824.988.700
18 apr 20225,075,135,035,105,0815.062.300
14 apr 20225,245,275,105,115,0921.080.800
13 apr 20225,225,255,185,255,2322.584.400
12 apr 20225,275,315,155,185,1622.544.600
11 apr 20225,335,365,285,295,2719.077.300
08 apr 20225,415,455,365,375,3516.916.400
07 apr 20225,435,455,355,445,4222.521.000
06 apr 20225,465,475,365,415,3924.163.800
05 apr 20225,565,575,505,525,5026.184.200
04 apr 20225,575,595,555,595,5714.702.400
01 apr 20225,535,555,485,555,5317.550.400
31 mar 20225,525,545,465,465,4418.254.600
30 mar 20225,555,605,535,535,5125.986.500
29 mar 20225,565,585,475,535,5123.298.200
28 mar 20225,375,405,325,395,3717.026.300
25 mar 20225,335,385,315,375,3518.601.200
24 mar 20225,305,365,285,345,3217.752.300
23 mar 20225,315,345,255,285,2617.479.200
22 mar 20225,365,395,325,375,3525.156.700
21 mar 20225,335,365,265,305,2820.785.300
18 mar 20225,225,345,225,335,3120.828.300
17 mar 20225,275,335,245,325,3022.962.000
*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...