Italia markets open in 1 hour 16 minutes

Nokia Oyj (NOK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
3,8900+0,0200 (+0,52%)
Alla chiusura: 04:00PM EDT
3,8800 -0,01 (-0,26%)
Dopo ore: 07:51PM EDT
Periodo di tempo:
25 set 2022 - 25 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 20233,91003,92003,88003,89003,890010.664.111
21 set 20233,90003,91003,87003,87003,87009.818.200
20 set 20234,03004,03003,96003,96003,960011.832.700
19 set 20234,00004,01003,97004,00004,000015.787.400
18 set 20233,94003,97003,93003,95003,950015.598.400
15 set 20233,95003,97003,92003,93003,930021.271.900
14 set 20233,98004,03003,97004,02004,020022.829.700
13 set 20234,00004,02003,98004,01004,010024.397.000
12 set 20234,04004,06004,02004,05004,050014.259.300
11 set 20234,05004,08004,03004,07004,070017.288.000
08 set 20234,02004,07004,02004,04004,040022.963.800
07 set 20234,02004,09004,02004,07004,070024.166.400
06 set 20234,04004,06004,00004,05004,050016.016.500
05 set 20234,01004,02003,99004,00004,000011.539.600
01 set 20234,01004,02003,99003,99003,990012.112.500
31 ago 20233,99004,00003,97003,99003,990010.876.800
30 ago 20233,98003,99003,96003,98003,980010.925.400
29 ago 20233,94003,96003,92003,95003,950015.483.300
28 ago 20233,81003,85003,81003,85003,85005.956.100
25 ago 20233,78003,81003,76003,80003,800011.061.900
24 ago 20233,80003,83003,76003,77003,770010.844.000
23 ago 20233,80003,83003,79003,83003,83008.708.200
22 ago 20233,86003,87003,79003,80003,800018.757.800
21 ago 20233,82003,84003,79003,81003,810010.376.400
18 ago 20233,77003,82003,76003,81003,810010.587.700
17 ago 20233,82003,84003,77003,77003,770013.632.700
16 ago 20233,80003,81003,75003,76003,760012.950.100
15 ago 20233,83003,85003,80003,80003,800010.077.400
14 ago 20233,87003,89003,85003,87003,87009.790.500
11 ago 20233,88003,89003,87003,89003,890014.919.800
10 ago 20233,96003,99003,94003,95003,950016.177.200
09 ago 20233,92003,93003,90003,90003,900016.194.500
08 ago 20233,87003,90003,85003,90003,900015.289.900
07 ago 20233,94003,94003,88003,90003,900010.667.400
04 ago 20233,87003,95003,87003,91003,910014.960.700
03 ago 20233,89003,90003,86003,89003,890014.017.800
02 ago 20233,89003,94003,88003,94003,940035.605.100
01 ago 20233,91003,95003,90003,95003,950017.256.800
31 lug 20233,92003,95003,91003,94003,940015.518.800
28 lug 20233,94003,96003,91003,93003,930012.080.900
27 lug 20233,95003,95003,90003,90003,900024.210.700
26 lug 20233,91003,97003,90003,96003,960021.175.600
25 lug 20233,95003,98003,94003,97003,970014.589.200
24 lug 20233,93003,96003,92003,96003,960011.858.800
24 lug 20230.034 Dividendo
21 lug 20233,96003,97003,92003,94003,906018.350.100
20 lug 20233,93003,95003,88003,93003,896120.544.000
19 lug 20233,90003,95003,89003,94003,906023.929.100
18 lug 20233,89003,93003,86003,88003,846534.641.200
17 lug 20233,85003,90003,83003,85003,816830.913.300
14 lug 20233,97003,98003,91003,98003,945742.489.300
13 lug 20234,35004,36004,32004,35004,312525.966.600
12 lug 20234,28004,30004,24004,28004,243121.727.000
11 lug 20234,20004,22004,18004,20004,163813.098.500
10 lug 20234,16004,18004,15004,17004,134011.585.500
07 lug 20234,14004,17004,13004,15004,11429.667.700
06 lug 20234,14004,15004,11004,14004,10439.869.300
05 lug 20234,20004,20004,16004,18004,143914.391.500
03 lug 20234,24004,27004,23004,24004,20349.451.200
30 giu 20234,16004,18004,14004,16004,124113.933.800
29 giu 20234,16004,17004,11004,15004,114224.049.700
28 giu 20234,15004,17004,13004,14004,104317.131.200
27 giu 20234,06004,13004,04004,12004,084417.301.000
26 giu 20234,03004,06004,02004,02003,985313.297.300
23 giu 20234,01004,03003,97003,98003,945714.451.000
22 giu 20234,09004,10004,06004,07004,034914.464.400
21 giu 20234,17004,17004,10004,12004,084410.545.600
20 giu 20234,22004,23004,18004,20004,16389.380.800
16 giu 20234,29004,29004,24004,28004,243120.150.100
15 giu 20234,18004,24004,17004,24004,203413.934.000
14 giu 20234,16004,19004,12004,15004,114218.595.900
13 giu 20234,11004,13004,08004,08004,044814.008.200
12 giu 20234,00004,08003,99004,08004,044812.932.800
09 giu 20234,01004,04004,00004,00003,965515.668.700
08 giu 20234,00004,02003,98003,99003,95569.509.200
07 giu 20234,02004,06004,01004,02003,985313.770.000
06 giu 20233,99004,02003,98003,99003,955615.587.400
05 giu 20234,08004,09004,04004,04004,00516.271.500
02 giu 20234,03004,07004,03004,06004,025012.154.900
01 giu 20234,02004,08004,01004,05004,015115.482.200
31 mag 20234,01004,04003,98004,01003,975419.755.200
30 mag 20234,07004,09004,01004,02003,985311.886.800
26 mag 20234,00004,05004,00004,02003,985315.735.400
25 mag 20233,96003,99003,94003,96003,925812.303.000
24 mag 20234,01004,01003,93003,94003,906018.610.700
23 mag 20234,10004,11004,03004,03003,995214.052.400
22 mag 20234,06004,08004,04004,08004,044812.505.100
19 mag 20234,05004,10004,04004,05004,015117.347.400
18 mag 20234,01004,03003,99004,01003,97549.980.100
17 mag 20233,98004,03003,98004,02003,985313.023.500
16 mag 20234,01004,03003,95003,95003,915915.213.100
15 mag 20234,04004,10004,03004,06004,025014.641.900
12 mag 20234,03004,06004,01004,03003,995214.257.400
11 mag 20234,05004,05003,99004,00003,965514.824.800
10 mag 20234,10004,11004,05004,08004,044818.982.300
09 mag 20234,08004,09004,06004,07004,034912.912.500
08 mag 20234,13004,14004,10004,12004,084410.998.000
05 mag 20234,05004,13004,04004,11004,074513.396.800
04 mag 20234,02004,04004,01004,02003,985316.030.600
03 mag 20234,07004,11004,05004,06004,025013.094.900
*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...