Italia markets open in 2 hours 29 minutes
Dow Jones
32.105,25 +75,14 (+0,23%) Nasdaq
11.787,40 +117,44 (+1,01%) Nikkei 225
27.331,27 -88,34 (-0,32%) EUR/USD
1,0839 +0,0002 (+0,02%) Bitcoin EUR
26.086,99 +769,27 (+3,04%) CMC Crypto 200
617,73 +20,27 (+3,39%)
Nokia Oyj (NOK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
24 mar 2022 - 24 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mar 2023 | 4,6600 | 4,7000 | 4,5600 | 4,6000 | 4,6000 | 18.048.600 |
| 22 mar 2023 | 4,6500 | 4,7200 | 4,5800 | 4,5900 | 4,5900 | 16.598.600 |
| 21 mar 2023 | 4,6600 | 4,6800 | 4,6400 | 4,6500 | 4,6500 | 14.708.800 |
| 20 mar 2023 | 4,5900 | 4,6100 | 4,5400 | 4,5700 | 4,5700 | 14.783.000 |
| 17 mar 2023 | 4,5100 | 4,5300 | 4,4600 | 4,5200 | 4,5200 | 16.918.900 |
| 16 mar 2023 | 4,4400 | 4,5800 | 4,4300 | 4,5700 | 4,5700 | 19.692.500 |
| 15 mar 2023 | 4,4300 | 4,5100 | 4,4200 | 4,4900 | 4,4900 | 27.691.900 |
| 14 mar 2023 | 4,7000 | 4,7200 | 4,6400 | 4,6800 | 4,6800 | 16.037.300 |
| 13 mar 2023 | 4,6200 | 4,7100 | 4,6000 | 4,6600 | 4,6600 | 26.853.200 |
| 10 mar 2023 | 4,7700 | 4,7800 | 4,6700 | 4,6900 | 4,6900 | 17.298.800 |
| 09 mar 2023 | 4,7600 | 4,8300 | 4,7400 | 4,7400 | 4,7400 | 14.506.800 |
| 08 mar 2023 | 4,7100 | 4,7600 | 4,7000 | 4,7600 | 4,7600 | 12.224.900 |
| 07 mar 2023 | 4,8400 | 4,8500 | 4,7200 | 4,7400 | 4,7400 | 15.330.000 |
| 06 mar 2023 | 4,8300 | 4,8500 | 4,7900 | 4,7900 | 4,7900 | 12.610.600 |
| 03 mar 2023 | 4,8100 | 4,8500 | 4,7800 | 4,8200 | 4,8200 | 18.665.600 |
| 02 mar 2023 | 4,6000 | 4,7000 | 4,5900 | 4,6800 | 4,6800 | 18.506.300 |
| 01 mar 2023 | 4,6600 | 4,6700 | 4,6000 | 4,6000 | 4,6000 | 12.521.500 |
| 28 feb 2023 | 4,6300 | 4,6700 | 4,5900 | 4,6000 | 4,6000 | 17.313.000 |
| 27 feb 2023 | 4,6800 | 4,7100 | 4,6400 | 4,6700 | 4,6700 | 18.983.400 |
| 24 feb 2023 | 4,6000 | 4,6200 | 4,5500 | 4,5800 | 4,5800 | 14.452.900 |
| 23 feb 2023 | 4,6900 | 4,7100 | 4,6200 | 4,6500 | 4,6500 | 15.513.300 |
| 22 feb 2023 | 4,6800 | 4,6900 | 4,6200 | 4,6500 | 4,6500 | 12.835.600 |
| 21 feb 2023 | 4,7300 | 4,7500 | 4,6600 | 4,6700 | 4,6700 | 11.667.600 |
| 17 feb 2023 | 4,7200 | 4,7800 | 4,7100 | 4,7700 | 4,7700 | 14.197.500 |
| 16 feb 2023 | 4,7100 | 4,7700 | 4,7100 | 4,7300 | 4,7300 | 12.438.500 |
| 15 feb 2023 | 4,6700 | 4,7400 | 4,6600 | 4,7300 | 4,7300 | 13.299.900 |
| 14 feb 2023 | 4,6700 | 4,7300 | 4,6500 | 4,6700 | 4,6700 | 14.331.600 |
| 13 feb 2023 | 4,6300 | 4,6900 | 4,6300 | 4,6800 | 4,6800 | 9.235.400 |
| 10 feb 2023 | 4,6300 | 4,6800 | 4,6200 | 4,6600 | 4,6600 | 13.374.400 |
| 09 feb 2023 | 4,7200 | 4,7200 | 4,6500 | 4,6700 | 4,6700 | 17.858.700 |
| 08 feb 2023 | 4,7100 | 4,7200 | 4,6600 | 4,6800 | 4,6800 | 12.058.000 |
| 07 feb 2023 | 4,6300 | 4,7300 | 4,6300 | 4,7000 | 4,7000 | 14.989.100 |
| 06 feb 2023 | 4,7200 | 4,7200 | 4,6500 | 4,6700 | 4,6700 | 14.072.000 |
| 03 feb 2023 | 4,8300 | 4,8600 | 4,7700 | 4,7900 | 4,7900 | 25.556.300 |
| 02 feb 2023 | 4,8900 | 4,9400 | 4,8600 | 4,9200 | 4,9200 | 24.020.600 |
| 01 feb 2023 | 4,7400 | 4,8900 | 4,7200 | 4,8600 | 4,8600 | 21.421.800 |
| 31 gen 2023 | 4,6800 | 4,7600 | 4,6700 | 4,7600 | 4,7600 | 16.825.000 |
| 30 gen 2023 | 4,7500 | 4,8000 | 4,7400 | 4,7400 | 4,7400 | 17.922.700 |
| 30 gen 2023 | 0.022 Dividendo | |||||
| 27 gen 2023 | 4,7700 | 4,7900 | 4,7300 | 4,7300 | 4,7080 | 18.603.400 |
| 26 gen 2023 | 4,7800 | 4,8600 | 4,7300 | 4,8100 | 4,7876 | 27.243.000 |
| 25 gen 2023 | 4,5900 | 4,6500 | 4,5500 | 4,6300 | 4,6085 | 29.042.000 |
| 24 gen 2023 | 4,5700 | 4,6100 | 4,5200 | 4,5500 | 4,5288 | 37.969.500 |
| 23 gen 2023 | 4,6200 | 4,6700 | 4,6100 | 4,6300 | 4,6085 | 34.445.300 |
| 20 gen 2023 | 4,5900 | 4,6200 | 4,5100 | 4,6100 | 4,5886 | 34.214.500 |
| 19 gen 2023 | 4,7400 | 4,7500 | 4,6800 | 4,6800 | 4,6582 | 24.123.700 |
| 18 gen 2023 | 4,8800 | 4,8900 | 4,7700 | 4,7800 | 4,7578 | 21.832.800 |
| 17 gen 2023 | 4,9000 | 4,9100 | 4,8000 | 4,8200 | 4,7976 | 20.603.300 |
| 13 gen 2023 | 5,0000 | 5,0400 | 4,9900 | 5,0300 | 5,0066 | 11.615.200 |
| 12 gen 2023 | 4,9600 | 5,0200 | 4,9200 | 5,0200 | 4,9967 | 21.659.200 |
| 11 gen 2023 | 4,9300 | 4,9500 | 4,9000 | 4,9400 | 4,9170 | 13.610.300 |
| 10 gen 2023 | 4,8600 | 4,8900 | 4,8300 | 4,8700 | 4,8473 | 16.100.000 |
| 09 gen 2023 | 4,8800 | 4,9400 | 4,8400 | 4,8400 | 4,8175 | 15.697.100 |
| 06 gen 2023 | 4,7100 | 4,8300 | 4,6600 | 4,8300 | 4,8075 | 15.914.000 |
| 05 gen 2023 | 4,7200 | 4,7400 | 4,6800 | 4,6900 | 4,6682 | 15.254.700 |
| 04 gen 2023 | 4,7900 | 4,8000 | 4,7200 | 4,7300 | 4,7080 | 16.084.400 |
| 03 gen 2023 | 4,6800 | 4,7400 | 4,6600 | 4,6900 | 4,6682 | 16.376.000 |
| 30 dic 2022 | 4,6300 | 4,6500 | 4,6000 | 4,6400 | 4,6184 | 11.284.100 |
| 29 dic 2022 | 4,6100 | 4,6900 | 4,6000 | 4,6800 | 4,6582 | 9.429.600 |
| 28 dic 2022 | 4,6000 | 4,6300 | 4,5600 | 4,5600 | 4,5388 | 13.125.000 |
| 27 dic 2022 | 4,6200 | 4,6600 | 4,6000 | 4,6200 | 4,5985 | 10.887.300 |
| 23 dic 2022 | 4,6000 | 4,6400 | 4,5900 | 4,6400 | 4,6184 | 14.380.800 |
| 22 dic 2022 | 4,6000 | 4,6300 | 4,5500 | 4,6100 | 4,5886 | 13.842.700 |
| 21 dic 2022 | 4,6000 | 4,6400 | 4,5800 | 4,6400 | 4,6184 | 11.778.600 |
| 20 dic 2022 | 4,5800 | 4,6200 | 4,5800 | 4,5800 | 4,5587 | 12.170.400 |
| 19 dic 2022 | 4,6500 | 4,6700 | 4,5800 | 4,6000 | 4,5786 | 15.722.400 |
| 16 dic 2022 | 4,6500 | 4,6800 | 4,5900 | 4,6300 | 4,6085 | 24.790.700 |
| 15 dic 2022 | 4,9300 | 4,9400 | 4,7900 | 4,7900 | 4,7677 | 20.198.600 |
| 14 dic 2022 | 4,9600 | 5,0400 | 4,9500 | 4,9900 | 4,9668 | 18.442.200 |
| 13 dic 2022 | 5,1000 | 5,1100 | 4,9600 | 4,9900 | 4,9668 | 29.738.000 |
| 12 dic 2022 | 4,8800 | 4,9500 | 4,8400 | 4,9300 | 4,9071 | 16.219.900 |
| 09 dic 2022 | 4,9300 | 4,9600 | 4,8800 | 4,8900 | 4,8673 | 12.798.300 |
| 08 dic 2022 | 4,7900 | 4,9100 | 4,7800 | 4,9000 | 4,8772 | 16.289.200 |
| 07 dic 2022 | 4,8300 | 4,8700 | 4,7900 | 4,8200 | 4,7976 | 12.609.100 |
| 06 dic 2022 | 4,9300 | 4,9300 | 4,8400 | 4,8700 | 4,8473 | 12.124.100 |
| 05 dic 2022 | 4,9900 | 5,0200 | 4,9300 | 4,9400 | 4,9170 | 17.868.800 |
| 02 dic 2022 | 5,0000 | 5,0800 | 5,0000 | 5,0500 | 5,0265 | 17.839.200 |
| 01 dic 2022 | 5,0000 | 5,0200 | 4,9700 | 5,0000 | 4,9767 | 21.165.600 |
| 30 nov 2022 | 4,7600 | 4,9300 | 4,7300 | 4,9300 | 4,9071 | 28.737.400 |
| 29 nov 2022 | 4,7000 | 4,7400 | 4,6800 | 4,7400 | 4,7180 | 18.886.600 |
| 28 nov 2022 | 4,7900 | 4,8000 | 4,6900 | 4,7000 | 4,6781 | 15.059.300 |
| 25 nov 2022 | 4,8100 | 4,8500 | 4,8000 | 4,8200 | 4,7976 | 8.939.500 |
| 23 nov 2022 | 4,7900 | 4,8400 | 4,7800 | 4,7900 | 4,7677 | 14.094.600 |
| 22 nov 2022 | 4,7300 | 4,7800 | 4,7300 | 4,7800 | 4,7578 | 12.850.000 |
| 21 nov 2022 | 4,7100 | 4,7600 | 4,7000 | 4,7100 | 4,6881 | 18.587.100 |
| 18 nov 2022 | 4,8000 | 4,8400 | 4,7800 | 4,7900 | 4,7677 | 19.713.400 |
| 17 nov 2022 | 4,6400 | 4,7400 | 4,6400 | 4,7300 | 4,7080 | 29.736.200 |
| 16 nov 2022 | 4,7900 | 4,8000 | 4,7000 | 4,7100 | 4,6881 | 21.253.000 |
| 15 nov 2022 | 4,8100 | 4,8700 | 4,7500 | 4,8000 | 4,7777 | 36.392.600 |
| 14 nov 2022 | 4,7400 | 4,7900 | 4,7200 | 4,7400 | 4,7180 | 19.614.000 |
| 11 nov 2022 | 4,6600 | 4,7800 | 4,6400 | 4,7500 | 4,7279 | 24.509.000 |
| 10 nov 2022 | 4,5600 | 4,6500 | 4,5200 | 4,6400 | 4,6184 | 27.145.400 |
| 09 nov 2022 | 4,4400 | 4,4800 | 4,3800 | 4,3800 | 4,3596 | 20.954.100 |
| 08 nov 2022 | 4,4900 | 4,5200 | 4,4200 | 4,4600 | 4,4393 | 30.153.200 |
| 07 nov 2022 | 4,3800 | 4,4300 | 4,3600 | 4,4100 | 4,3895 | 16.964.900 |
| 04 nov 2022 | 4,3400 | 4,4000 | 4,3000 | 4,3700 | 4,3497 | 27.027.400 |
| 03 nov 2022 | 4,2800 | 4,2900 | 4,2200 | 4,2200 | 4,2004 | 25.378.600 |
| 02 nov 2022 | 4,4000 | 4,4800 | 4,3300 | 4,3400 | 4,3198 | 22.668.100 |
| 01 nov 2022 | 4,4400 | 4,4700 | 4,3900 | 4,4200 | 4,3994 | 26.239.700 |
| 31 ott 2022 | 4,3800 | 4,4400 | 4,3700 | 4,4000 | 4,3795 | 20.751.600 |
| *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.
