Nokia Oyj (NOK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:48AM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 lug 2022 | 4,4700 | 4,4900 | 4,4100 | 4,4500 | 4,4500 | 16.539.579 |
| 01 lug 2022 | 4,6100 | 4,6600 | 4,5400 | 4,6600 | 4,6600 | 31.177.100 |
| 30 giu 2022 | 4,6000 | 4,6500 | 4,5500 | 4,6100 | 4,6100 | 29.242.000 |
| 29 giu 2022 | 4,7600 | 4,7700 | 4,6800 | 4,7100 | 4,7100 | 30.976.400 |
| 28 giu 2022 | 4,8400 | 4,8700 | 4,7400 | 4,7500 | 4,7500 | 31.195.000 |
| 27 giu 2022 | 4,8400 | 4,8700 | 4,7800 | 4,8200 | 4,8200 | 30.702.300 |
| 24 giu 2022 | 4,6900 | 4,8300 | 4,6800 | 4,8100 | 4,8100 | 22.890.000 |
| 23 giu 2022 | 4,6400 | 4,6800 | 4,5800 | 4,6700 | 4,6700 | 41.369.400 |
| 22 giu 2022 | 4,6800 | 4,7400 | 4,6700 | 4,6800 | 4,6800 | 38.534.800 |
| 21 giu 2022 | 4,7300 | 4,7800 | 4,7000 | 4,7100 | 4,7100 | 28.100.300 |
| 17 giu 2022 | 4,6500 | 4,6700 | 4,5500 | 4,5900 | 4,5900 | 53.596.800 |
| 16 giu 2022 | 4,6200 | 4,6500 | 4,5600 | 4,5800 | 4,5800 | 51.041.800 |
| 15 giu 2022 | 4,7100 | 4,8200 | 4,6600 | 4,7600 | 4,7600 | 41.937.200 |
| 14 giu 2022 | 4,7600 | 4,7800 | 4,6300 | 4,6700 | 4,6700 | 41.501.400 |
| 13 giu 2022 | 4,6300 | 4,6700 | 4,5600 | 4,5700 | 4,5700 | 46.380.400 |
| 10 giu 2022 | 4,7400 | 4,7600 | 4,6800 | 4,7000 | 4,7000 | 45.863.300 |
| 09 giu 2022 | 4,9500 | 4,9800 | 4,8500 | 4,8500 | 4,8500 | 35.493.900 |
| 08 giu 2022 | 5,0100 | 5,0500 | 4,9900 | 5,0100 | 5,0100 | 24.280.400 |
| 07 giu 2022 | 4,9900 | 5,0700 | 4,9600 | 5,0700 | 5,0700 | 28.128.000 |
| 06 giu 2022 | 5,0600 | 5,0900 | 4,9900 | 5,0000 | 5,0000 | 32.119.400 |
| 03 giu 2022 | 5,0300 | 5,0600 | 5,0000 | 5,0400 | 5,0400 | 29.687.900 |
| 02 giu 2022 | 4,9900 | 5,0900 | 4,9600 | 5,0900 | 5,0900 | 28.923.800 |
| 01 giu 2022 | 5,0100 | 5,0400 | 4,9200 | 4,9700 | 4,9700 | 38.040.600 |
| 31 mag 2022 | 5,0400 | 5,0700 | 4,9900 | 5,0100 | 5,0100 | 33.552.200 |
| 27 mag 2022 | 5,1000 | 5,1500 | 5,0700 | 5,1400 | 5,1400 | 19.403.100 |
| 26 mag 2022 | 4,9400 | 5,1100 | 4,9400 | 5,0900 | 5,0900 | 36.661.500 |
| 25 mag 2022 | 4,8800 | 4,9600 | 4,8600 | 4,9300 | 4,9300 | 33.097.900 |
| 24 mag 2022 | 4,9000 | 4,9300 | 4,8600 | 4,9000 | 4,9000 | 33.970.800 |
| 23 mag 2022 | 4,8800 | 4,9600 | 4,8400 | 4,9300 | 4,9300 | 30.988.400 |
| 20 mag 2022 | 4,8800 | 4,9000 | 4,7200 | 4,8300 | 4,8300 | 36.037.700 |
| 19 mag 2022 | 4,7700 | 4,8700 | 4,7300 | 4,8000 | 4,8000 | 41.833.300 |
| 18 mag 2022 | 5,0000 | 5,0200 | 4,8300 | 4,8600 | 4,8600 | 35.275.200 |
| 17 mag 2022 | 4,9600 | 5,0500 | 4,9500 | 5,0400 | 5,0400 | 26.692.600 |
| 16 mag 2022 | 4,8800 | 4,9200 | 4,8400 | 4,8800 | 4,8800 | 31.238.000 |
| 13 mag 2022 | 4,7900 | 4,9100 | 4,7900 | 4,8800 | 4,8800 | 25.335.500 |
| 12 mag 2022 | 4,6300 | 4,7200 | 4,5800 | 4,6700 | 4,6700 | 48.509.900 |
| 11 mag 2022 | 4,8000 | 4,8900 | 4,6900 | 4,6900 | 4,6900 | 47.786.100 |
| 10 mag 2022 | 4,8400 | 4,8600 | 4,7300 | 4,8100 | 4,8100 | 39.593.100 |
| 09 mag 2022 | 4,8500 | 4,8900 | 4,7600 | 4,7800 | 4,7800 | 38.416.100 |
| 06 mag 2022 | 5,0400 | 5,0500 | 4,9300 | 4,9600 | 4,9600 | 42.865.200 |
| 05 mag 2022 | 5,1800 | 5,2200 | 5,0700 | 5,1100 | 5,1100 | 45.501.500 |
| 04 mag 2022 | 5,1900 | 5,3400 | 5,1600 | 5,3300 | 5,3300 | 28.011.200 |
| 03 mag 2022 | 5,1400 | 5,2800 | 5,1300 | 5,2300 | 5,2300 | 46.478.000 |
| 02 mag 2022 | 4,9700 | 5,1400 | 4,9600 | 5,1300 | 5,1300 | 56.168.800 |
| 02 mag 2022 | 0.021 Dividendo | |||||
| 29 apr 2022 | 5,0600 | 5,1200 | 5,0300 | 5,0400 | 5,0190 | 42.409.400 |
| 28 apr 2022 | 5,0300 | 5,0400 | 4,7500 | 4,9000 | 4,8796 | 60.763.600 |
| 27 apr 2022 | 5,0700 | 5,1100 | 5,0000 | 5,0400 | 5,0190 | 45.674.900 |
| 26 apr 2022 | 5,2100 | 5,2200 | 5,0800 | 5,0900 | 5,0688 | 31.870.800 |
| 25 apr 2022 | 5,1200 | 5,2200 | 5,0800 | 5,2100 | 5,1883 | 40.947.400 |
| 22 apr 2022 | 5,2800 | 5,2800 | 5,1200 | 5,1400 | 5,1186 | 34.457.000 |
| 21 apr 2022 | 5,4000 | 5,4100 | 5,2700 | 5,2700 | 5,2480 | 30.061.800 |
| 20 apr 2022 | 5,3300 | 5,3500 | 5,2900 | 5,3300 | 5,3078 | 28.273.200 |
| 19 apr 2022 | 5,1500 | 5,2300 | 5,1400 | 5,2000 | 5,1783 | 24.988.700 |
| 18 apr 2022 | 5,0700 | 5,1300 | 5,0300 | 5,1000 | 5,0788 | 15.062.300 |
| 14 apr 2022 | 5,2400 | 5,2700 | 5,1000 | 5,1100 | 5,0887 | 21.080.800 |
| 13 apr 2022 | 5,2200 | 5,2500 | 5,1800 | 5,2500 | 5,2281 | 22.584.400 |
| 12 apr 2022 | 5,2700 | 5,3100 | 5,1500 | 5,1800 | 5,1584 | 22.544.600 |
| 11 apr 2022 | 5,3300 | 5,3600 | 5,2800 | 5,2900 | 5,2680 | 19.077.300 |
| 08 apr 2022 | 5,4100 | 5,4500 | 5,3600 | 5,3700 | 5,3476 | 16.916.400 |
| 07 apr 2022 | 5,4300 | 5,4500 | 5,3500 | 5,4400 | 5,4173 | 22.521.000 |
| 06 apr 2022 | 5,4600 | 5,4700 | 5,3600 | 5,4100 | 5,3875 | 24.163.800 |
| 05 apr 2022 | 5,5600 | 5,5700 | 5,5000 | 5,5200 | 5,4970 | 26.184.200 |
| 04 apr 2022 | 5,5700 | 5,5900 | 5,5500 | 5,5900 | 5,5667 | 14.702.400 |
| 01 apr 2022 | 5,5300 | 5,5500 | 5,4800 | 5,5500 | 5,5269 | 17.550.400 |
| 31 mar 2022 | 5,5200 | 5,5400 | 5,4600 | 5,4600 | 5,4373 | 18.254.600 |
| 30 mar 2022 | 5,5500 | 5,6000 | 5,5300 | 5,5300 | 5,5070 | 25.986.500 |
| 29 mar 2022 | 5,5600 | 5,5800 | 5,4700 | 5,5300 | 5,5070 | 23.298.200 |
| 28 mar 2022 | 5,3700 | 5,4000 | 5,3200 | 5,3900 | 5,3675 | 17.026.300 |
| 25 mar 2022 | 5,3300 | 5,3800 | 5,3100 | 5,3700 | 5,3476 | 18.601.200 |
| 24 mar 2022 | 5,3000 | 5,3600 | 5,2800 | 5,3400 | 5,3177 | 17.752.300 |
| 23 mar 2022 | 5,3100 | 5,3400 | 5,2500 | 5,2800 | 5,2580 | 17.479.200 |
| 22 mar 2022 | 5,3600 | 5,3900 | 5,3200 | 5,3700 | 5,3476 | 25.156.700 |
| 21 mar 2022 | 5,3300 | 5,3600 | 5,2600 | 5,3000 | 5,2779 | 20.785.300 |
| 18 mar 2022 | 5,2200 | 5,3400 | 5,2200 | 5,3300 | 5,3078 | 20.828.300 |
| 17 mar 2022 | 5,2700 | 5,3300 | 5,2400 | 5,3200 | 5,2978 | 22.962.000 |
| 16 mar 2022 | 5,2400 | 5,2600 | 5,1000 | 5,2600 | 5,2381 | 32.842.100 |
| 15 mar 2022 | 5,0700 | 5,1000 | 5,0200 | 5,1000 | 5,0788 | 26.503.800 |
| 14 mar 2022 | 5,0500 | 5,1000 | 4,9800 | 5,0200 | 4,9991 | 36.673.600 |
| 11 mar 2022 | 4,9600 | 4,9800 | 4,8100 | 4,8100 | 4,7900 | 24.625.700 |
| 10 mar 2022 | 4,8600 | 4,9200 | 4,8000 | 4,8500 | 4,8298 | 25.449.600 |
| 09 mar 2022 | 4,9000 | 4,9600 | 4,8400 | 4,9100 | 4,8895 | 36.989.000 |
| 08 mar 2022 | 4,7200 | 4,8200 | 4,6100 | 4,7100 | 4,6904 | 50.710.900 |
| 07 mar 2022 | 4,7600 | 4,7800 | 4,5100 | 4,5300 | 4,5111 | 47.979.400 |
| 04 mar 2022 | 4,7500 | 4,8500 | 4,7400 | 4,8000 | 4,7800 | 34.027.800 |
| 03 mar 2022 | 5,1500 | 5,1700 | 4,9400 | 4,9600 | 4,9393 | 51.214.000 |
| 02 mar 2022 | 5,2300 | 5,3700 | 5,1800 | 5,3300 | 5,3078 | 28.706.000 |
| 01 mar 2022 | 5,2900 | 5,3100 | 5,1400 | 5,1800 | 5,1584 | 37.545.500 |
| 28 feb 2022 | 5,3400 | 5,4200 | 5,2700 | 5,3500 | 5,3277 | 36.567.100 |
| 25 feb 2022 | 5,4400 | 5,4900 | 5,4100 | 5,4400 | 5,4173 | 38.478.900 |
| 24 feb 2022 | 5,1300 | 5,4000 | 5,1200 | 5,3900 | 5,3675 | 46.599.900 |
| 23 feb 2022 | 5,5600 | 5,5800 | 5,3700 | 5,3800 | 5,3576 | 40.536.600 |
| 22 feb 2022 | 5,5100 | 5,6000 | 5,4400 | 5,5100 | 5,4870 | 33.156.700 |
| 18 feb 2022 | 5,6900 | 5,7100 | 5,6100 | 5,6600 | 5,6364 | 26.626.000 |
| 17 feb 2022 | 5,7400 | 5,7800 | 5,6200 | 5,6500 | 5,6265 | 21.700.700 |
| 16 feb 2022 | 5,7400 | 5,8500 | 5,7400 | 5,8400 | 5,8157 | 27.841.300 |
| 15 feb 2022 | 5,5100 | 5,6200 | 5,5100 | 5,6000 | 5,5767 | 29.911.500 |
| 14 feb 2022 | 5,4800 | 5,5000 | 5,3600 | 5,4300 | 5,4074 | 27.289.200 |
| 11 feb 2022 | 5,6700 | 5,7400 | 5,5200 | 5,5400 | 5,5169 | 28.640.500 |
| 10 feb 2022 | 5,6700 | 5,7700 | 5,6300 | 5,6500 | 5,6265 | 21.150.500 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
