Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0730 +0,0012 (+0,11%) Bitcoin EUR
55.399,76 +2.205,24 (+4,15%) CMC Crypto 200
1.276,60 +5,86 (+0,46%)
Nokia Oyj (NOKIA-SEK.ST)
Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:29PM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 40,05 | 40,79 | 39,83 | 39,88 | 39,88 | 271.983 |
| 30 apr 2024 | 40,29 | 40,29 | 39,90 | 40,06 | 40,06 | 1.075.541 |
| 29 apr 2024 | 40,16 | 40,38 | 39,94 | 40,29 | 40,29 | 163.602 |
| 26 apr 2024 | 39,70 | 40,28 | 39,70 | 40,20 | 40,20 | 243.566 |
| 25 apr 2024 | 39,70 | 39,75 | 39,24 | 39,68 | 39,68 | 365.940 |
| 24 apr 2024 | 39,53 | 40,29 | 39,51 | 39,63 | 39,63 | 648.731 |
| 23 apr 2024 | 40,58 | 40,83 | 38,98 | 39,53 | 39,53 | 625.904 |
| 22 apr 2024 | 38,35 | 40,39 | 38,35 | 40,39 | 40,39 | 705.466 |
| 22 apr 2024 | 0.04 Dividendo | |||||
| 19 apr 2024 | 37,37 | 38,80 | 37,37 | 38,58 | 38,53 | 724.420 |
| 18 apr 2024 | 36,50 | 37,63 | 35,57 | 37,44 | 37,40 | 1.215.691 |
| 17 apr 2024 | 36,79 | 37,15 | 36,59 | 37,07 | 37,03 | 352.396 |
| 16 apr 2024 | 36,76 | 37,19 | 36,19 | 36,83 | 36,80 | 464.461 |
| 15 apr 2024 | 36,82 | 37,13 | 36,49 | 36,58 | 36,54 | 220.588 |
| 12 apr 2024 | 36,94 | 37,18 | 36,71 | 36,74 | 36,71 | 216.028 |
| 11 apr 2024 | 36,53 | 37,35 | 36,53 | 36,94 | 36,90 | 1.380.128 |
| 10 apr 2024 | 37,08 | 37,79 | 36,65 | 36,72 | 36,68 | 493.250 |
| 09 apr 2024 | 36,76 | 37,08 | 36,35 | 37,01 | 36,97 | 317.074 |
| 08 apr 2024 | 37,01 | 37,13 | 36,66 | 36,87 | 36,83 | 274.829 |
| 05 apr 2024 | 37,70 | 37,83 | 36,83 | 37,01 | 36,97 | 2.360.048 |
| 04 apr 2024 | 37,78 | 38,34 | 37,69 | 37,83 | 37,79 | 174.806 |
| 03 apr 2024 | 37,58 | 38,08 | 37,53 | 37,76 | 37,72 | 169.757 |
| 02 apr 2024 | 37,94 | 38,52 | 37,44 | 37,63 | 37,60 | 232.708 |
| 28 mar 2024 | 38,31 | 38,44 | 37,86 | 37,94 | 37,90 | 194.028 |
| 27 mar 2024 | 37,47 | 38,34 | 37,47 | 38,24 | 38,21 | 1.420.742 |
| 26 mar 2024 | 37,25 | 37,67 | 36,50 | 37,63 | 37,59 | 1.677.339 |
| 25 mar 2024 | 37,29 | 37,94 | 37,21 | 37,25 | 37,21 | 724.008 |
| 22 mar 2024 | 37,38 | 37,82 | 37,33 | 37,61 | 37,57 | 220.606 |
| 21 mar 2024 | 37,24 | 37,51 | 37,08 | 37,38 | 37,34 | 145.159 |
| 20 mar 2024 | 36,69 | 37,00 | 36,44 | 36,93 | 36,89 | 140.764 |
| 19 mar 2024 | 36,56 | 36,81 | 36,22 | 36,62 | 36,58 | 266.206 |
| 18 mar 2024 | 37,79 | 38,23 | 36,46 | 36,63 | 36,59 | 425.781 |
| 15 mar 2024 | 37,63 | 38,67 | 37,63 | 37,86 | 37,82 | 489.673 |
| 14 mar 2024 | 37,28 | 37,98 | 37,28 | 37,62 | 37,58 | 259.783 |
| 13 mar 2024 | 37,40 | 37,40 | 36,83 | 37,17 | 37,14 | 258.301 |
| 12 mar 2024 | 37,06 | 37,40 | 36,96 | 37,40 | 37,36 | 108.343 |
| 11 mar 2024 | 36,69 | 37,22 | 36,63 | 37,01 | 36,98 | 200.580 |
| 08 mar 2024 | 37,33 | 37,56 | 36,72 | 37,02 | 36,98 | 162.544 |
| 07 mar 2024 | 37,37 | 38,03 | 37,03 | 37,56 | 37,52 | 243.181 |
| 06 mar 2024 | 36,50 | 37,48 | 36,50 | 37,37 | 37,33 | 261.446 |
| 05 mar 2024 | 37,25 | 37,44 | 36,90 | 36,93 | 36,89 | 233.416 |
| 04 mar 2024 | 36,36 | 37,33 | 36,36 | 37,33 | 37,30 | 276.207 |
| 01 mar 2024 | 36,50 | 36,54 | 36,15 | 36,51 | 36,47 | 267.255 |
| 29 feb 2024 | 36,62 | 36,82 | 36,35 | 36,56 | 36,53 | 244.497 |
| 28 feb 2024 | 36,63 | 37,22 | 36,50 | 36,74 | 36,71 | 337.161 |
| 27 feb 2024 | 35,79 | 36,44 | 35,79 | 36,44 | 36,40 | 166.471 |
| 26 feb 2024 | 36,40 | 36,49 | 35,97 | 36,06 | 36,03 | 191.902 |
| 23 feb 2024 | 36,63 | 36,83 | 36,39 | 36,57 | 36,53 | 218.636 |
| 22 feb 2024 | 36,51 | 36,78 | 36,24 | 36,63 | 36,59 | 253.713 |
| 21 feb 2024 | 36,08 | 37,48 | 36,03 | 36,42 | 36,39 | 1.221.740 |
| 20 feb 2024 | 36,58 | 36,96 | 36,13 | 36,28 | 36,25 | 350.308 |
| 19 feb 2024 | 36,93 | 36,93 | 36,46 | 36,58 | 36,55 | 207.901 |
| 16 feb 2024 | 36,72 | 37,02 | 36,63 | 36,93 | 36,89 | 368.210 |
| 15 feb 2024 | 36,72 | 37,03 | 36,46 | 36,85 | 36,81 | 714.541 |
| 14 feb 2024 | 36,94 | 37,06 | 36,53 | 36,65 | 36,61 | 359.206 |
| 13 feb 2024 | 37,67 | 37,71 | 37,03 | 37,15 | 37,12 | 362.278 |
| 12 feb 2024 | 37,52 | 37,80 | 37,22 | 37,71 | 37,67 | 264.537 |
| 09 feb 2024 | 38,15 | 38,75 | 37,47 | 37,65 | 37,61 | 849.302 |
| 08 feb 2024 | 37,22 | 38,23 | 37,00 | 38,13 | 38,09 | 585.434 |
| 07 feb 2024 | 37,38 | 37,49 | 37,10 | 37,23 | 37,19 | 308.209 |
| 06 feb 2024 | 38,12 | 38,19 | 37,53 | 37,67 | 37,64 | 301.480 |
| 05 feb 2024 | 37,46 | 38,24 | 37,46 | 38,20 | 38,16 | 349.803 |
| 02 feb 2024 | 37,25 | 37,69 | 37,22 | 37,46 | 37,42 | 410.614 |
| 01 feb 2024 | 37,44 | 38,29 | 37,44 | 37,51 | 37,47 | 580.146 |
| 31 gen 2024 | 38,57 | 38,57 | 37,15 | 37,25 | 37,21 | 837.714 |
| 30 gen 2024 | 40,14 | 40,21 | 38,49 | 38,57 | 38,53 | 497.729 |
| 29 gen 2024 | 39,65 | 40,10 | 39,28 | 40,10 | 40,06 | 399.715 |
| 29 gen 2024 | 0.03 Dividendo | |||||
| 26 gen 2024 | 39,04 | 40,00 | 38,51 | 40,00 | 39,93 | 1.610.298 |
| 25 gen 2024 | 37,24 | 39,73 | 37,19 | 39,53 | 39,46 | 1.770.264 |
| 24 gen 2024 | 35,92 | 36,31 | 35,65 | 35,69 | 35,62 | 371.423 |
| 23 gen 2024 | 35,31 | 36,31 | 34,66 | 35,92 | 35,85 | 420.167 |
| 22 gen 2024 | 35,79 | 35,96 | 34,85 | 35,31 | 35,25 | 1.043.908 |
| 19 gen 2024 | 35,42 | 35,88 | 35,24 | 35,42 | 35,35 | 713.440 |
| 18 gen 2024 | 36,01 | 36,51 | 36,01 | 36,37 | 36,31 | 195.851 |
| 17 gen 2024 | 36,49 | 36,83 | 35,99 | 36,12 | 36,05 | 529.332 |
| 16 gen 2024 | 36,35 | 37,07 | 36,22 | 36,55 | 36,48 | 584.091 |
| 15 gen 2024 | 36,22 | 36,63 | 36,18 | 36,49 | 36,42 | 261.441 |
| 12 gen 2024 | 35,80 | 36,35 | 35,80 | 36,25 | 36,19 | 299.368 |
| 11 gen 2024 | 35,98 | 36,20 | 35,79 | 35,89 | 35,83 | 361.598 |
| 10 gen 2024 | 35,79 | 35,88 | 35,62 | 35,78 | 35,72 | 619.422 |
| 09 gen 2024 | 36,33 | 37,00 | 35,67 | 35,98 | 35,92 | 808.984 |
| 08 gen 2024 | 35,52 | 36,22 | 35,47 | 36,15 | 36,09 | 817.852 |
| 05 gen 2024 | 35,38 | 35,56 | 35,25 | 35,56 | 35,49 | 95.339 |
| 04 gen 2024 | 34,91 | 35,52 | 34,91 | 35,42 | 35,35 | 744.218 |
| 03 gen 2024 | 35,09 | 35,40 | 34,62 | 34,91 | 34,85 | 473.550 |
| 02 gen 2024 | 33,56 | 35,21 | 33,53 | 35,09 | 35,03 | 1.029.053 |
| 29 dic 2023 | 33,92 | 34,22 | 33,78 | 33,88 | 33,82 | 524.800 |
| 28 dic 2023 | 33,90 | 34,00 | 33,58 | 33,92 | 33,86 | 467.426 |
| 27 dic 2023 | 33,70 | 34,31 | 33,70 | 33,92 | 33,85 | 498.567 |
| 22 dic 2023 | 33,15 | 34,15 | 33,15 | 34,13 | 34,07 | 1.570.757 |
| 21 dic 2023 | 33,64 | 33,78 | 32,74 | 33,37 | 33,31 | 979.466 |
| 20 dic 2023 | 33,76 | 34,10 | 33,60 | 33,83 | 33,77 | 1.075.604 |
| 19 dic 2023 | 33,17 | 34,10 | 33,17 | 33,87 | 33,81 | 713.279 |
| 18 dic 2023 | 33,36 | 33,81 | 33,05 | 33,28 | 33,23 | 1.151.379 |
| 15 dic 2023 | 34,58 | 34,58 | 33,48 | 33,68 | 33,62 | 1.575.572 |
| 14 dic 2023 | 33,69 | 34,62 | 33,47 | 34,58 | 34,51 | 1.564.343 |
| 13 dic 2023 | 33,90 | 33,90 | 33,40 | 33,40 | 33,34 | 928.537 |
| 12 dic 2023 | 32,81 | 34,23 | 32,31 | 33,90 | 33,84 | 1.931.056 |
| 11 dic 2023 | 33,53 | 33,58 | 32,86 | 33,19 | 33,14 | 1.178.375 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.