Italia markets open in 1 hour 11 minutes

Nokia Oyj (NOK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
3,5300+0,0400 (+1,15%)
Alla chiusura: 04:01PM EST
3,5291 -0,00 (-0,03%)
Dopo ore: 07:59PM EST
Periodo di tempo:
22 feb 2023 - 22 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 20243,50003,54003,48003,53003,530016.184.400
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
24 nov 20233,54003,56003,52003,55003,51933.624.400
22 nov 20233,54003,55003,52003,53003,49958.125.600
21 nov 20233,54003,55003,53003,53003,49957.197.100
20 nov 20233,56003,59003,55003,59003,55905.936.900
17 nov 20233,56003,57003,54003,56003,52925.647.900
16 nov 20233,53003,55003,51003,54003,50949.844.000
15 nov 20233,57003,61003,57003,59003,55907.879.100
14 nov 20233,56003,59003,55003,57003,539210.491.100
13 nov 20233,48003,50003,45003,48003,44999.154.900
10 nov 20233,46003,49003,42003,49003,459912.542.000
09 nov 20233,50003,50003,44003,45003,420210.899.600
08 nov 20233,46003,51003,44003,48003,449916.828.700
07 nov 20233,44003,45003,40003,43003,400414.823.000
06 nov 20233,45003,46003,42003,43003,400412.794.100
03 nov 20233,43003,47003,42003,46003,430115.969.000
02 nov 20233,33003,38003,31003,35003,321114.555.600
01 nov 20233,28003,29003,22003,24003,212017.871.400
31 ott 20233,31003,34003,29003,31003,281417.517.400
30 ott 20233,29003,30003,25003,29003,261616.133.900
27 ott 20233,27003,29003,25003,25003,221920.108.800
26 ott 20233,20003,25003,19003,24003,212028.650.200
25 ott 20233,21003,23003,19003,21003,182321.876.500
24 ott 20233,17003,22003,16003,22003,192222.273.900
23 ott 20233,19003,21003,14003,16003,132726.501.800
23 ott 20230.032 Dividendo
20 ott 20233,16003,22003,15003,18003,120822.665.900
19 ott 20233,15003,23003,05003,21003,150247.890.300
18 ott 20233,48003,49003,38003,39003,326933.093.900
17 ott 20233,49003,53003,47003,49003,425026.867.900
16 ott 20233,56003,61003,55003,60003,533016.565.100
13 ott 20233,58003,58003,51003,51003,444716.514.000
12 ott 20233,62003,63003,54003,57003,503528.672.400
11 ott 20233,66003,66003,55003,57003,503523.756.000
10 ott 20233,66003,67003,59003,60003,533018.382.200
09 ott 20233,51003,56003,50003,56003,493719.774.500
06 ott 20233,51003,59003,50003,56003,493725.422.300
05 ott 20233,62003,63003,52003,54003,474129.542.000
04 ott 20233,68003,69003,60003,62003,552622.764.600
03 ott 20233,71003,73003,66003,67003,601721.046.900
02 ott 20233,72003,74003,67003,72003,650819.387.900
*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...