Italia markets closed
Dow Jones
34.080,22 -266,81 (-0,78%) Nasdaq
11.140,00 -86,36 (-0,77%) Nikkei 225
28.162,83 -120,20 (-0,42%) EUR/USD
1,0379 -0,0026 (-0,25%) BTC-EUR
15.690,71 -356,07 (-2,22%) CMC Crypto 200
382,02 +1,73 (+0,46%)
Nokia Oyj (NOK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:28PM EST. Mercato aperto.
Periodo di tempo:
28 nov 2021 - 28 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 nov 2022 | 4,7900 | 4,8000 | 4,7300 | 4,7455 | 4,7455 | 9.884.051 |
| 25 nov 2022 | 4,8100 | 4,8500 | 4,8000 | 4,8200 | 4,8200 | 8.939.500 |
| 23 nov 2022 | 4,7900 | 4,8400 | 4,7800 | 4,7900 | 4,7900 | 14.094.600 |
| 22 nov 2022 | 4,7300 | 4,7800 | 4,7300 | 4,7800 | 4,7800 | 12.850.000 |
| 21 nov 2022 | 4,7100 | 4,7600 | 4,7000 | 4,7100 | 4,7100 | 18.587.100 |
| 18 nov 2022 | 4,8000 | 4,8400 | 4,7800 | 4,7900 | 4,7900 | 19.713.400 |
| 17 nov 2022 | 4,6400 | 4,7400 | 4,6400 | 4,7300 | 4,7300 | 29.736.200 |
| 16 nov 2022 | 4,7900 | 4,8000 | 4,7000 | 4,7100 | 4,7100 | 21.253.000 |
| 15 nov 2022 | 4,8100 | 4,8700 | 4,7500 | 4,8000 | 4,8000 | 36.392.600 |
| 14 nov 2022 | 4,7400 | 4,7900 | 4,7200 | 4,7400 | 4,7400 | 19.614.000 |
| 11 nov 2022 | 4,6600 | 4,7800 | 4,6400 | 4,7500 | 4,7500 | 24.504.900 |
| 10 nov 2022 | 4,5600 | 4,6500 | 4,5200 | 4,6400 | 4,6400 | 27.145.400 |
| 09 nov 2022 | 4,4400 | 4,4800 | 4,3800 | 4,3800 | 4,3800 | 20.954.100 |
| 08 nov 2022 | 4,4900 | 4,5200 | 4,4200 | 4,4600 | 4,4600 | 30.153.200 |
| 07 nov 2022 | 4,3800 | 4,4300 | 4,3600 | 4,4100 | 4,4100 | 16.964.900 |
| 04 nov 2022 | 4,3400 | 4,4000 | 4,3000 | 4,3700 | 4,3700 | 27.027.400 |
| 03 nov 2022 | 4,2800 | 4,2900 | 4,2200 | 4,2200 | 4,2200 | 25.378.600 |
| 02 nov 2022 | 4,4000 | 4,4800 | 4,3300 | 4,3400 | 4,3400 | 22.668.100 |
| 01 nov 2022 | 4,4400 | 4,4700 | 4,3900 | 4,4200 | 4,4200 | 26.239.700 |
| 31 ott 2022 | 4,3800 | 4,4400 | 4,3700 | 4,4000 | 4,4000 | 20.751.600 |
| 28 ott 2022 | 4,4000 | 4,4500 | 4,3600 | 4,4400 | 4,4400 | 20.281.800 |
| 27 ott 2022 | 4,4600 | 4,4800 | 4,3600 | 4,3600 | 4,3600 | 25.420.500 |
| 26 ott 2022 | 4,4100 | 4,4900 | 4,4100 | 4,4300 | 4,4300 | 30.466.100 |
| 25 ott 2022 | 4,3400 | 4,4600 | 4,3200 | 4,4100 | 4,4100 | 31.484.900 |
| 24 ott 2022 | 4,2800 | 4,3400 | 4,2400 | 4,2900 | 4,2900 | 38.255.600 |
| 24 ott 2022 | 0.02 Dividendo | |||||
| 21 ott 2022 | 4,1400 | 4,2500 | 4,1300 | 4,2500 | 4,2300 | 36.983.900 |
| 20 ott 2022 | 4,2300 | 4,3300 | 4,0800 | 4,1600 | 4,1404 | 62.443.200 |
| 19 ott 2022 | 4,6100 | 4,6400 | 4,5300 | 4,5600 | 4,5385 | 34.254.500 |
| 18 ott 2022 | 4,7200 | 4,7300 | 4,6200 | 4,6500 | 4,6281 | 46.038.800 |
| 17 ott 2022 | 4,6100 | 4,6600 | 4,5600 | 4,5800 | 4,5584 | 39.444.600 |
| 14 ott 2022 | 4,5500 | 4,5700 | 4,4300 | 4,4500 | 4,4291 | 29.990.100 |
| 13 ott 2022 | 4,3600 | 4,5400 | 4,3200 | 4,5200 | 4,4987 | 38.366.500 |
| 12 ott 2022 | 4,3700 | 4,4100 | 4,3500 | 4,3500 | 4,3295 | 19.241.100 |
| 11 ott 2022 | 4,3600 | 4,4000 | 4,2900 | 4,3100 | 4,2897 | 21.482.800 |
| 10 ott 2022 | 4,4100 | 4,4200 | 4,3200 | 4,3500 | 4,3295 | 15.831.700 |
| 07 ott 2022 | 4,4400 | 4,4500 | 4,3900 | 4,4200 | 4,3992 | 19.125.100 |
| 06 ott 2022 | 4,5100 | 4,5500 | 4,4800 | 4,5100 | 4,4888 | 18.371.200 |
| 05 ott 2022 | 4,5400 | 4,6100 | 4,5100 | 4,5600 | 4,5385 | 17.768.000 |
| 04 ott 2022 | 4,5400 | 4,6200 | 4,5300 | 4,6100 | 4,5883 | 21.365.700 |
| 03 ott 2022 | 4,3600 | 4,4500 | 4,3300 | 4,3900 | 4,3693 | 22.992.300 |
| 30 set 2022 | 4,2600 | 4,3400 | 4,2600 | 4,2700 | 4,2499 | 16.814.300 |
| 29 set 2022 | 4,2800 | 4,2900 | 4,2100 | 4,2800 | 4,2599 | 19.736.200 |
| 28 set 2022 | 4,2600 | 4,3700 | 4,2400 | 4,3600 | 4,3395 | 22.930.100 |
| 27 set 2022 | 4,2900 | 4,3200 | 4,1900 | 4,2200 | 4,2001 | 24.358.700 |
| 26 set 2022 | 4,2400 | 4,3000 | 4,2000 | 4,2400 | 4,2200 | 23.056.400 |
| 23 set 2022 | 4,2900 | 4,3200 | 4,2200 | 4,2600 | 4,2400 | 32.212.500 |
| 22 set 2022 | 4,4900 | 4,5000 | 4,4200 | 4,4400 | 4,4191 | 23.289.000 |
| 21 set 2022 | 4,5500 | 4,6300 | 4,5000 | 4,5000 | 4,4788 | 19.343.200 |
| 20 set 2022 | 4,5800 | 4,6300 | 4,5600 | 4,5900 | 4,5684 | 13.963.600 |
| 19 set 2022 | 4,5500 | 4,6900 | 4,5500 | 4,6800 | 4,6580 | 25.387.800 |
| 16 set 2022 | 4,7300 | 4,7700 | 4,5900 | 4,6300 | 4,6082 | 58.161.100 |
| 15 set 2022 | 4,9100 | 4,9400 | 4,8600 | 4,8700 | 4,8471 | 22.873.500 |
| 14 set 2022 | 4,9400 | 4,9800 | 4,8900 | 4,9400 | 4,9168 | 24.689.800 |
| 13 set 2022 | 5,0700 | 5,0900 | 4,9600 | 4,9600 | 4,9367 | 23.910.300 |
| 12 set 2022 | 5,1400 | 5,1900 | 5,1100 | 5,1300 | 5,1059 | 21.401.800 |
| 09 set 2022 | 5,0500 | 5,1000 | 5,0400 | 5,0700 | 5,0461 | 17.638.500 |
| 08 set 2022 | 4,9200 | 5,0100 | 4,9000 | 5,0000 | 4,9765 | 23.650.700 |
| 07 set 2022 | 4,9400 | 5,0100 | 4,9100 | 5,0000 | 4,9765 | 21.416.600 |
| 06 set 2022 | 4,9700 | 4,9800 | 4,8800 | 4,9200 | 4,8968 | 30.641.000 |
| 02 set 2022 | 5,0500 | 5,0800 | 4,9200 | 4,9300 | 4,9068 | 34.458.000 |
| 01 set 2022 | 5,0000 | 5,0200 | 4,9100 | 4,9800 | 4,9566 | 29.130.100 |
| 31 ago 2022 | 5,0400 | 5,0900 | 5,0300 | 5,0500 | 5,0262 | 39.526.900 |
| 30 ago 2022 | 4,8600 | 4,8800 | 4,7900 | 4,8200 | 4,7973 | 25.572.400 |
| 29 ago 2022 | 4,8200 | 4,8600 | 4,8000 | 4,8100 | 4,7874 | 32.945.500 |
| 26 ago 2022 | 5,0200 | 5,0600 | 4,8700 | 4,8700 | 4,8471 | 44.135.600 |
| 25 ago 2022 | 4,9800 | 5,0700 | 4,9700 | 5,0700 | 5,0461 | 26.456.700 |
| 24 ago 2022 | 4,9100 | 4,9900 | 4,9000 | 4,9500 | 4,9267 | 25.349.200 |
| 23 ago 2022 | 4,9100 | 5,0100 | 4,9100 | 4,9400 | 4,9168 | 35.087.100 |
| 22 ago 2022 | 4,9500 | 4,9600 | 4,9100 | 4,9500 | 4,9267 | 27.471.700 |
| 19 ago 2022 | 5,0500 | 5,0800 | 5,0000 | 5,0400 | 5,0163 | 27.616.300 |
| 18 ago 2022 | 5,0700 | 5,1300 | 5,0400 | 5,1300 | 5,1059 | 15.329.500 |
| 17 ago 2022 | 5,1200 | 5,1300 | 5,0200 | 5,0600 | 5,0362 | 25.897.200 |
| 16 ago 2022 | 5,1000 | 5,1800 | 5,0900 | 5,1700 | 5,1457 | 21.870.800 |
| 15 ago 2022 | 5,1000 | 5,1300 | 5,0600 | 5,1100 | 5,0860 | 22.269.500 |
| 12 ago 2022 | 5,1700 | 5,2100 | 5,1600 | 5,2100 | 5,1855 | 16.518.900 |
| 11 ago 2022 | 5,2100 | 5,2500 | 5,1900 | 5,2100 | 5,1855 | 21.254.200 |
| 10 ago 2022 | 5,2000 | 5,2200 | 5,1600 | 5,2100 | 5,1855 | 17.977.300 |
| 09 ago 2022 | 5,1800 | 5,1900 | 5,0700 | 5,0800 | 5,0561 | 25.100.300 |
| 08 ago 2022 | 5,2200 | 5,2800 | 5,1800 | 5,2000 | 5,1755 | 26.467.600 |
| 05 ago 2022 | 5,1500 | 5,2600 | 5,1400 | 5,2600 | 5,2352 | 30.402.400 |
| 04 ago 2022 | 5,2100 | 5,2600 | 5,2000 | 5,2300 | 5,2054 | 22.341.600 |
| 03 ago 2022 | 5,1700 | 5,2200 | 5,1500 | 5,2200 | 5,1954 | 24.190.200 |
| 02 ago 2022 | 5,1700 | 5,2100 | 5,1500 | 5,1500 | 5,1258 | 29.076.500 |
| 01 ago 2022 | 5,2200 | 5,2700 | 5,1900 | 5,2300 | 5,2054 | 27.484.300 |
| 29 lug 2022 | 5,1900 | 5,2000 | 5,1500 | 5,1800 | 5,1556 | 16.225.000 |
| 28 lug 2022 | 5,1500 | 5,2000 | 5,1300 | 5,2000 | 5,1755 | 18.611.600 |
| 27 lug 2022 | 5,1200 | 5,2100 | 5,1000 | 5,1700 | 5,1457 | 23.703.400 |
| 26 lug 2022 | 5,0800 | 5,0900 | 5,0300 | 5,0400 | 5,0163 | 17.309.100 |
| 25 lug 2022 | 5,1200 | 5,1700 | 5,0800 | 5,1100 | 5,0860 | 23.800.700 |
| 22 lug 2022 | 5,0900 | 5,1600 | 5,0800 | 5,1000 | 5,0760 | 25.884.900 |
| 21 lug 2022 | 4,9700 | 5,1400 | 4,9600 | 5,1200 | 5,0959 | 37.441.000 |
| 20 lug 2022 | 4,6800 | 4,7200 | 4,6400 | 4,7000 | 4,6779 | 22.249.300 |
| 19 lug 2022 | 4,5700 | 4,6900 | 4,5600 | 4,6800 | 4,6580 | 20.809.600 |
| 18 lug 2022 | 4,6300 | 4,6600 | 4,5600 | 4,5700 | 4,5485 | 23.160.100 |
| 15 lug 2022 | 4,5300 | 4,6100 | 4,5000 | 4,6100 | 4,5883 | 19.344.900 |
| 14 lug 2022 | 4,4400 | 4,4700 | 4,3700 | 4,4600 | 4,4390 | 29.844.500 |
| 13 lug 2022 | 4,5200 | 4,6100 | 4,5100 | 4,6000 | 4,5784 | 24.229.500 |
| 12 lug 2022 | 4,6000 | 4,6500 | 4,5600 | 4,5700 | 4,5485 | 21.726.900 |
| 11 lug 2022 | 4,5900 | 4,6600 | 4,5800 | 4,6100 | 4,5883 | 19.140.000 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
