Italia markets open in 2 hours 29 minutes

Nokia Oyj (NOK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
4,6000+0,0100 (+0,22%)
Alla chiusura: 04:00PM EDT
4,6150 +0,01 (+0,33%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
24 mar 2022 - 24 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mar 20234,66004,70004,56004,60004,600018.048.600
22 mar 20234,65004,72004,58004,59004,590016.598.600
21 mar 20234,66004,68004,64004,65004,650014.708.800
20 mar 20234,59004,61004,54004,57004,570014.783.000
17 mar 20234,51004,53004,46004,52004,520016.918.900
16 mar 20234,44004,58004,43004,57004,570019.692.500
15 mar 20234,43004,51004,42004,49004,490027.691.900
14 mar 20234,70004,72004,64004,68004,680016.037.300
13 mar 20234,62004,71004,60004,66004,660026.853.200
10 mar 20234,77004,78004,67004,69004,690017.298.800
09 mar 20234,76004,83004,74004,74004,740014.506.800
08 mar 20234,71004,76004,70004,76004,760012.224.900
07 mar 20234,84004,85004,72004,74004,740015.330.000
06 mar 20234,83004,85004,79004,79004,790012.610.600
03 mar 20234,81004,85004,78004,82004,820018.665.600
02 mar 20234,60004,70004,59004,68004,680018.506.300
01 mar 20234,66004,67004,60004,60004,600012.521.500
28 feb 20234,63004,67004,59004,60004,600017.313.000
27 feb 20234,68004,71004,64004,67004,670018.983.400
24 feb 20234,60004,62004,55004,58004,580014.452.900
23 feb 20234,69004,71004,62004,65004,650015.513.300
22 feb 20234,68004,69004,62004,65004,650012.835.600
21 feb 20234,73004,75004,66004,67004,670011.667.600
17 feb 20234,72004,78004,71004,77004,770014.197.500
16 feb 20234,71004,77004,71004,73004,730012.438.500
15 feb 20234,67004,74004,66004,73004,730013.299.900
14 feb 20234,67004,73004,65004,67004,670014.331.600
13 feb 20234,63004,69004,63004,68004,68009.235.400
10 feb 20234,63004,68004,62004,66004,660013.374.400
09 feb 20234,72004,72004,65004,67004,670017.858.700
08 feb 20234,71004,72004,66004,68004,680012.058.000
07 feb 20234,63004,73004,63004,70004,700014.989.100
06 feb 20234,72004,72004,65004,67004,670014.072.000
03 feb 20234,83004,86004,77004,79004,790025.556.300
02 feb 20234,89004,94004,86004,92004,920024.020.600
01 feb 20234,74004,89004,72004,86004,860021.421.800
31 gen 20234,68004,76004,67004,76004,760016.825.000
30 gen 20234,75004,80004,74004,74004,740017.922.700
30 gen 20230.022 Dividendo
27 gen 20234,77004,79004,73004,73004,708018.603.400
26 gen 20234,78004,86004,73004,81004,787627.243.000
25 gen 20234,59004,65004,55004,63004,608529.042.000
24 gen 20234,57004,61004,52004,55004,528837.969.500
23 gen 20234,62004,67004,61004,63004,608534.445.300
20 gen 20234,59004,62004,51004,61004,588634.214.500
19 gen 20234,74004,75004,68004,68004,658224.123.700
18 gen 20234,88004,89004,77004,78004,757821.832.800
17 gen 20234,90004,91004,80004,82004,797620.603.300
13 gen 20235,00005,04004,99005,03005,006611.615.200
12 gen 20234,96005,02004,92005,02004,996721.659.200
11 gen 20234,93004,95004,90004,94004,917013.610.300
10 gen 20234,86004,89004,83004,87004,847316.100.000
09 gen 20234,88004,94004,84004,84004,817515.697.100
06 gen 20234,71004,83004,66004,83004,807515.914.000
05 gen 20234,72004,74004,68004,69004,668215.254.700
04 gen 20234,79004,80004,72004,73004,708016.084.400
03 gen 20234,68004,74004,66004,69004,668216.376.000
30 dic 20224,63004,65004,60004,64004,618411.284.100
29 dic 20224,61004,69004,60004,68004,65829.429.600
28 dic 20224,60004,63004,56004,56004,538813.125.000
27 dic 20224,62004,66004,60004,62004,598510.887.300
23 dic 20224,60004,64004,59004,64004,618414.380.800
22 dic 20224,60004,63004,55004,61004,588613.842.700
21 dic 20224,60004,64004,58004,64004,618411.778.600
20 dic 20224,58004,62004,58004,58004,558712.170.400
19 dic 20224,65004,67004,58004,60004,578615.722.400
16 dic 20224,65004,68004,59004,63004,608524.790.700
15 dic 20224,93004,94004,79004,79004,767720.198.600
14 dic 20224,96005,04004,95004,99004,966818.442.200
13 dic 20225,10005,11004,96004,99004,966829.738.000
12 dic 20224,88004,95004,84004,93004,907116.219.900
09 dic 20224,93004,96004,88004,89004,867312.798.300
08 dic 20224,79004,91004,78004,90004,877216.289.200
07 dic 20224,83004,87004,79004,82004,797612.609.100
06 dic 20224,93004,93004,84004,87004,847312.124.100
05 dic 20224,99005,02004,93004,94004,917017.868.800
02 dic 20225,00005,08005,00005,05005,026517.839.200
01 dic 20225,00005,02004,97005,00004,976721.165.600
30 nov 20224,76004,93004,73004,93004,907128.737.400
29 nov 20224,70004,74004,68004,74004,718018.886.600
28 nov 20224,79004,80004,69004,70004,678115.059.300
25 nov 20224,81004,85004,80004,82004,79768.939.500
23 nov 20224,79004,84004,78004,79004,767714.094.600
22 nov 20224,73004,78004,73004,78004,757812.850.000
21 nov 20224,71004,76004,70004,71004,688118.587.100
18 nov 20224,80004,84004,78004,79004,767719.713.400
17 nov 20224,64004,74004,64004,73004,708029.736.200
16 nov 20224,79004,80004,70004,71004,688121.253.000
15 nov 20224,81004,87004,75004,80004,777736.392.600
14 nov 20224,74004,79004,72004,74004,718019.614.000
11 nov 20224,66004,78004,64004,75004,727924.509.000
10 nov 20224,56004,65004,52004,64004,618427.145.400
09 nov 20224,44004,48004,38004,38004,359620.954.100
08 nov 20224,49004,52004,42004,46004,439330.153.200
07 nov 20224,38004,43004,36004,41004,389516.964.900
04 nov 20224,34004,40004,30004,37004,349727.027.400
03 nov 20224,28004,29004,22004,22004,200425.378.600
02 nov 20224,40004,48004,33004,34004,319822.668.100
01 nov 20224,44004,47004,39004,42004,399426.239.700
31 ott 20224,38004,44004,37004,40004,379520.751.600
*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...