Italia markets closed

Nokia Oyj (NOK)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
4,7455-0,0745 (-1,55%)
Al 12:28PM EST. Mercato aperto.
Periodo di tempo:
28 nov 2021 - 28 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 nov 20224,79004,80004,73004,74554,74559.884.051
25 nov 20224,81004,85004,80004,82004,82008.939.500
23 nov 20224,79004,84004,78004,79004,790014.094.600
22 nov 20224,73004,78004,73004,78004,780012.850.000
21 nov 20224,71004,76004,70004,71004,710018.587.100
18 nov 20224,80004,84004,78004,79004,790019.713.400
17 nov 20224,64004,74004,64004,73004,730029.736.200
16 nov 20224,79004,80004,70004,71004,710021.253.000
15 nov 20224,81004,87004,75004,80004,800036.392.600
14 nov 20224,74004,79004,72004,74004,740019.614.000
11 nov 20224,66004,78004,64004,75004,750024.504.900
10 nov 20224,56004,65004,52004,64004,640027.145.400
09 nov 20224,44004,48004,38004,38004,380020.954.100
08 nov 20224,49004,52004,42004,46004,460030.153.200
07 nov 20224,38004,43004,36004,41004,410016.964.900
04 nov 20224,34004,40004,30004,37004,370027.027.400
03 nov 20224,28004,29004,22004,22004,220025.378.600
02 nov 20224,40004,48004,33004,34004,340022.668.100
01 nov 20224,44004,47004,39004,42004,420026.239.700
31 ott 20224,38004,44004,37004,40004,400020.751.600
28 ott 20224,40004,45004,36004,44004,440020.281.800
27 ott 20224,46004,48004,36004,36004,360025.420.500
26 ott 20224,41004,49004,41004,43004,430030.466.100
25 ott 20224,34004,46004,32004,41004,410031.484.900
24 ott 20224,28004,34004,24004,29004,290038.255.600
24 ott 20220.02 Dividendo
21 ott 20224,14004,25004,13004,25004,230036.983.900
20 ott 20224,23004,33004,08004,16004,140462.443.200
19 ott 20224,61004,64004,53004,56004,538534.254.500
18 ott 20224,72004,73004,62004,65004,628146.038.800
17 ott 20224,61004,66004,56004,58004,558439.444.600
14 ott 20224,55004,57004,43004,45004,429129.990.100
13 ott 20224,36004,54004,32004,52004,498738.366.500
12 ott 20224,37004,41004,35004,35004,329519.241.100
11 ott 20224,36004,40004,29004,31004,289721.482.800
10 ott 20224,41004,42004,32004,35004,329515.831.700
07 ott 20224,44004,45004,39004,42004,399219.125.100
06 ott 20224,51004,55004,48004,51004,488818.371.200
05 ott 20224,54004,61004,51004,56004,538517.768.000
04 ott 20224,54004,62004,53004,61004,588321.365.700
03 ott 20224,36004,45004,33004,39004,369322.992.300
30 set 20224,26004,34004,26004,27004,249916.814.300
29 set 20224,28004,29004,21004,28004,259919.736.200
28 set 20224,26004,37004,24004,36004,339522.930.100
27 set 20224,29004,32004,19004,22004,200124.358.700
26 set 20224,24004,30004,20004,24004,220023.056.400
23 set 20224,29004,32004,22004,26004,240032.212.500
22 set 20224,49004,50004,42004,44004,419123.289.000
21 set 20224,55004,63004,50004,50004,478819.343.200
20 set 20224,58004,63004,56004,59004,568413.963.600
19 set 20224,55004,69004,55004,68004,658025.387.800
16 set 20224,73004,77004,59004,63004,608258.161.100
15 set 20224,91004,94004,86004,87004,847122.873.500
14 set 20224,94004,98004,89004,94004,916824.689.800
13 set 20225,07005,09004,96004,96004,936723.910.300
12 set 20225,14005,19005,11005,13005,105921.401.800
09 set 20225,05005,10005,04005,07005,046117.638.500
08 set 20224,92005,01004,90005,00004,976523.650.700
07 set 20224,94005,01004,91005,00004,976521.416.600
06 set 20224,97004,98004,88004,92004,896830.641.000
02 set 20225,05005,08004,92004,93004,906834.458.000
01 set 20225,00005,02004,91004,98004,956629.130.100
31 ago 20225,04005,09005,03005,05005,026239.526.900
30 ago 20224,86004,88004,79004,82004,797325.572.400
29 ago 20224,82004,86004,80004,81004,787432.945.500
26 ago 20225,02005,06004,87004,87004,847144.135.600
25 ago 20224,98005,07004,97005,07005,046126.456.700
24 ago 20224,91004,99004,90004,95004,926725.349.200
23 ago 20224,91005,01004,91004,94004,916835.087.100
22 ago 20224,95004,96004,91004,95004,926727.471.700
19 ago 20225,05005,08005,00005,04005,016327.616.300
18 ago 20225,07005,13005,04005,13005,105915.329.500
17 ago 20225,12005,13005,02005,06005,036225.897.200
16 ago 20225,10005,18005,09005,17005,145721.870.800
15 ago 20225,10005,13005,06005,11005,086022.269.500
12 ago 20225,17005,21005,16005,21005,185516.518.900
11 ago 20225,21005,25005,19005,21005,185521.254.200
10 ago 20225,20005,22005,16005,21005,185517.977.300
09 ago 20225,18005,19005,07005,08005,056125.100.300
08 ago 20225,22005,28005,18005,20005,175526.467.600
05 ago 20225,15005,26005,14005,26005,235230.402.400
04 ago 20225,21005,26005,20005,23005,205422.341.600
03 ago 20225,17005,22005,15005,22005,195424.190.200
02 ago 20225,17005,21005,15005,15005,125829.076.500
01 ago 20225,22005,27005,19005,23005,205427.484.300
29 lug 20225,19005,20005,15005,18005,155616.225.000
28 lug 20225,15005,20005,13005,20005,175518.611.600
27 lug 20225,12005,21005,10005,17005,145723.703.400
26 lug 20225,08005,09005,03005,04005,016317.309.100
25 lug 20225,12005,17005,08005,11005,086023.800.700
22 lug 20225,09005,16005,08005,10005,076025.884.900
21 lug 20224,97005,14004,96005,12005,095937.441.000
20 lug 20224,68004,72004,64004,70004,677922.249.300
19 lug 20224,57004,69004,56004,68004,658020.809.600
18 lug 20224,63004,66004,56004,57004,548523.160.100
15 lug 20224,53004,61004,50004,61004,588319.344.900
14 lug 20224,44004,47004,37004,46004,439029.844.500
13 lug 20224,52004,61004,51004,60004,578424.229.500
12 lug 20224,60004,65004,56004,57004,548521.726.900
11 lug 20224,59004,66004,58004,61004,588319.140.000
*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...