Italia markets open in 5 hours 44 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
37.795,39 -166,41 (-0,44%) EUR/USD
1,0675 0,0000 (-0,00%) Bitcoin EUR
57.700,12 -2.065,23 (-3,46%) CMC Crypto 200
885,54 0,00 (0,00%)
Nokia Oyj (NOKIA.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | 3,1600 | 3,1895 | 3,1395 | 3,1480 | 3,1480 | 284.567 |
| 16 apr 2024 | 3,1700 | 3,2040 | 3,1200 | 3,1700 | 3,1700 | 183.722 |
| 15 apr 2024 | 3,1780 | 3,2085 | 3,1500 | 3,1645 | 3,1645 | 163.426 |
| 12 apr 2024 | 3,2095 | 3,2200 | 3,1660 | 3,1785 | 3,1785 | 110.138 |
| 11 apr 2024 | 3,1810 | 3,2440 | 3,1800 | 3,2035 | 3,2035 | 110.293 |
| 10 apr 2024 | 3,2425 | 3,3000 | 3,1815 | 3,1930 | 3,1930 | 240.557 |
| 09 apr 2024 | 3,1880 | 3,2375 | 3,1740 | 3,2080 | 3,2080 | 74.770 |
| 08 apr 2024 | 3,2105 | 3,2410 | 3,1830 | 3,2215 | 3,2215 | 109.036 |
| 05 apr 2024 | 3,2650 | 3,2735 | 3,1965 | 3,2150 | 3,2150 | 197.364 |
| 04 apr 2024 | 3,2605 | 3,3280 | 3,2605 | 3,3005 | 3,3005 | 139.715 |
| 03 apr 2024 | 3,2490 | 3,2895 | 3,2445 | 3,2550 | 3,2550 | 75.183 |
| 02 apr 2024 | 3,2710 | 3,3315 | 3,2375 | 3,2500 | 3,2500 | 160.234 |
| 28 mar 2024 | 3,3270 | 3,3280 | 3,2785 | 3,2955 | 3,2955 | 175.783 |
| 27 mar 2024 | 3,2655 | 3,3365 | 3,2655 | 3,3190 | 3,3190 | 171.536 |
| 26 mar 2024 | 3,2500 | 3,2885 | 3,1900 | 3,2770 | 3,2770 | 159.189 |
| 25 mar 2024 | 3,2915 | 3,3260 | 3,2425 | 3,2425 | 3,2425 | 79.958 |
| 22 mar 2024 | 3,2835 | 3,3115 | 3,2780 | 3,2815 | 3,2815 | 243.739 |
| 21 mar 2024 | 3,2750 | 3,3085 | 3,2705 | 3,2870 | 3,2870 | 79.538 |
| 20 mar 2024 | 3,2330 | 3,2530 | 3,2085 | 3,2520 | 3,2520 | 101.374 |
| 19 mar 2024 | 3,2155 | 3,2350 | 3,1745 | 3,2145 | 3,2145 | 224.655 |
| 18 mar 2024 | 3,3500 | 3,3810 | 3,2240 | 3,2400 | 3,2400 | 185.072 |
| 15 mar 2024 | 3,3635 | 3,4390 | 3,3550 | 3,3625 | 3,3625 | 183.155 |
| 14 mar 2024 | 3,3500 | 3,3850 | 3,3355 | 3,3430 | 3,3430 | 88.318 |
| 13 mar 2024 | 3,3345 | 3,3405 | 3,2925 | 3,3295 | 3,3295 | 123.487 |
| 12 mar 2024 | 3,3120 | 3,3445 | 3,3100 | 3,3445 | 3,3445 | 64.537 |
| 11 mar 2024 | 3,2950 | 3,3285 | 3,2800 | 3,3265 | 3,3265 | 102.658 |
| 08 mar 2024 | 3,3460 | 3,3545 | 3,2925 | 3,2925 | 3,2925 | 63.009 |
| 07 mar 2024 | 3,3235 | 3,3985 | 3,3010 | 3,3475 | 3,3475 | 115.142 |
| 06 mar 2024 | 3,2535 | 3,3400 | 3,2360 | 3,3400 | 3,3400 | 100.620 |
| 05 mar 2024 | 3,3025 | 3,3220 | 3,2800 | 3,2965 | 3,2965 | 85.249 |
| 04 mar 2024 | 3,2530 | 3,3260 | 3,2530 | 3,3260 | 3,3260 | 213.009 |
| 01 mar 2024 | 3,2465 | 3,2635 | 3,2325 | 3,2465 | 3,2465 | 108.864 |
| 29 feb 2024 | 3,2655 | 3,2925 | 3,2450 | 3,2530 | 3,2530 | 66.034 |
| 28 feb 2024 | 3,2720 | 3,3235 | 3,2595 | 3,2950 | 3,2950 | 167.708 |
| 27 feb 2024 | 3,2330 | 3,2555 | 3,2185 | 3,2555 | 3,2555 | 99.769 |
| 26 feb 2024 | 3,2545 | 3,2570 | 3,2170 | 3,2170 | 3,2170 | 98.818 |
| 23 feb 2024 | 3,2780 | 3,2880 | 3,2600 | 3,2770 | 3,2770 | 73.163 |
| 22 feb 2024 | 3,2830 | 3,2900 | 3,2425 | 3,2635 | 3,2635 | 142.167 |
| 21 feb 2024 | 3,2220 | 3,3425 | 3,2160 | 3,2435 | 3,2435 | 259.442 |
| 20 feb 2024 | 3,2645 | 3,2935 | 3,2295 | 3,2430 | 3,2430 | 81.078 |
| 19 feb 2024 | 3,2670 | 3,2755 | 3,2455 | 3,2565 | 3,2565 | 61.796 |
| 16 feb 2024 | 3,2550 | 3,2900 | 3,2500 | 3,2700 | 3,2700 | 90.872 |
| 15 feb 2024 | 3,2610 | 3,2800 | 3,2330 | 3,2645 | 3,2645 | 270.799 |
| 14 feb 2024 | 3,2610 | 3,2690 | 3,2315 | 3,2510 | 3,2510 | 115.136 |
| 13 feb 2024 | 3,3580 | 3,3605 | 3,2690 | 3,3135 | 3,3135 | 88.924 |
| 12 feb 2024 | 3,3280 | 3,3615 | 3,3115 | 3,3610 | 3,3610 | 65.263 |
| 09 feb 2024 | 3,3700 | 3,4300 | 3,3185 | 3,3280 | 3,3280 | 176.718 |
| 08 feb 2024 | 3,2830 | 3,3835 | 3,2730 | 3,3780 | 3,3780 | 90.124 |
| 07 feb 2024 | 3,3100 | 3,3170 | 3,2800 | 3,2870 | 3,2870 | 139.603 |
| 06 feb 2024 | 3,3340 | 3,3545 | 3,2945 | 3,3545 | 3,3545 | 173.433 |
| 05 feb 2024 | 3,3000 | 3,3600 | 3,3000 | 3,3600 | 3,3600 | 79.753 |
| 02 feb 2024 | 3,3230 | 3,3325 | 3,2960 | 3,3080 | 3,3080 | 47.845 |
| 01 feb 2024 | 3,3600 | 3,3905 | 3,3260 | 3,3300 | 3,3300 | 106.391 |
| 31 gen 2024 | 3,4160 | 3,4160 | 3,3000 | 3,3000 | 3,3000 | 324.801 |
| 30 gen 2024 | 3,5540 | 3,5695 | 3,4070 | 3,4070 | 3,4070 | 195.014 |
| 29 gen 2024 | 3,4880 | 3,5440 | 3,4590 | 3,5310 | 3,5310 | 109.980 |
| 29 gen 2024 | 0.03 Dividendo | |||||
| 26 gen 2024 | 3,5000 | 3,5300 | 3,4010 | 3,5270 | 3,4970 | 424.214 |
| 25 gen 2024 | 3,2970 | 3,5140 | 3,2960 | 3,4875 | 3,4578 | 932.727 |
| 24 gen 2024 | 3,1605 | 3,1985 | 3,1375 | 3,1675 | 3,1406 | 121.364 |
| 23 gen 2024 | 3,0660 | 3,2015 | 3,0495 | 3,1650 | 3,1381 | 183.957 |
| 22 gen 2024 | 3,1325 | 3,1500 | 3,0700 | 3,1050 | 3,0786 | 80.588 |
| 19 gen 2024 | 3,1240 | 3,1530 | 3,0940 | 3,0955 | 3,0692 | 332.812 |
| 18 gen 2024 | 3,1710 | 3,2090 | 3,1675 | 3,1675 | 3,1406 | 379.052 |
| 17 gen 2024 | 3,1970 | 3,2335 | 3,1580 | 3,1725 | 3,1455 | 55.607 |
| 16 gen 2024 | 3,2080 | 3,2675 | 3,2000 | 3,2260 | 3,1986 | 67.577 |
| 15 gen 2024 | 3,2165 | 3,2490 | 3,2115 | 3,2490 | 3,2214 | 65.394 |
| 12 gen 2024 | 3,1920 | 3,2300 | 3,1885 | 3,2200 | 3,1926 | 92.514 |
| 11 gen 2024 | 3,1980 | 3,2340 | 3,1830 | 3,1830 | 3,1559 | 46.950 |
| 10 gen 2024 | 3,1870 | 3,1960 | 3,1760 | 3,1760 | 3,1490 | 83.740 |
| 09 gen 2024 | 3,2700 | 3,2960 | 3,1785 | 3,2040 | 3,1767 | 138.283 |
| 08 gen 2024 | 3,1600 | 3,2305 | 3,1545 | 3,2135 | 3,1862 | 86.211 |
| 05 gen 2024 | 3,1465 | 3,1965 | 3,1465 | 3,1885 | 3,1614 | 93.005 |
| 04 gen 2024 | 3,1280 | 3,1725 | 3,1280 | 3,1440 | 3,1173 | 76.184 |
| 03 gen 2024 | 3,1500 | 3,1730 | 3,0965 | 3,1130 | 3,0865 | 101.459 |
| 02 gen 2024 | 3,0120 | 3,1700 | 3,0120 | 3,1700 | 3,1430 | 208.504 |
| 29 dic 2023 | 3,0620 | 3,0930 | 3,0500 | 3,0640 | 3,0379 | 94.930 |
| 28 dic 2023 | 3,0740 | 3,0800 | 3,0400 | 3,0760 | 3,0498 | 79.534 |
| 27 dic 2023 | 3,0680 | 3,1100 | 3,0655 | 3,0730 | 3,0469 | 149.019 |
| 22 dic 2023 | 3,0030 | 3,0975 | 3,0030 | 3,0915 | 3,0652 | 216.500 |
| 21 dic 2023 | 3,0250 | 3,0310 | 2,9535 | 2,9970 | 2,9715 | 507.317 |
| 20 dic 2023 | 3,0320 | 3,0665 | 3,0140 | 3,0455 | 3,0196 | 137.588 |
| 19 dic 2023 | 2,9790 | 3,0500 | 2,9790 | 3,0440 | 3,0181 | 118.590 |
| 18 dic 2023 | 2,9790 | 3,0245 | 2,9620 | 2,9890 | 2,9636 | 212.383 |
| 15 dic 2023 | 3,0390 | 3,0785 | 2,9875 | 3,0175 | 2,9918 | 174.422 |
| 14 dic 2023 | 2,9945 | 3,0880 | 2,9900 | 3,0730 | 3,0469 | 204.995 |
| 13 dic 2023 | 2,9905 | 2,9940 | 2,9640 | 2,9790 | 2,9537 | 196.255 |
| 12 dic 2023 | 2,9050 | 3,0220 | 2,8640 | 2,9880 | 2,9626 | 254.859 |
| 11 dic 2023 | 2,9575 | 2,9755 | 2,9200 | 2,9240 | 2,8991 | 195.318 |
| 08 dic 2023 | 2,8815 | 3,0000 | 2,8695 | 2,9700 | 2,9447 | 196.102 |
| 07 dic 2023 | 2,7735 | 2,9040 | 2,7650 | 2,8650 | 2,8406 | 359.918 |
| 06 dic 2023 | 2,8095 | 2,8560 | 2,8015 | 2,8220 | 2,7980 | 407.040 |
| 05 dic 2023 | 2,7600 | 2,8200 | 2,7000 | 2,8160 | 2,7920 | 1.650.889 |
| 04 dic 2023 | 3,1380 | 3,1380 | 2,9385 | 2,9840 | 2,9586 | 341.223 |
| 01 dic 2023 | 3,2020 | 3,2200 | 3,1580 | 3,2200 | 3,1926 | 43.857 |
| 30 nov 2023 | 3,2000 | 3,2335 | 3,1920 | 3,2115 | 3,1842 | 59.870 |
| 29 nov 2023 | 3,2315 | 3,2670 | 3,2315 | 3,2590 | 3,2313 | 68.405 |
| 28 nov 2023 | 3,2265 | 3,2320 | 3,2025 | 3,2110 | 3,1837 | 85.972 |
| 27 nov 2023 | 3,2230 | 3,2735 | 3,2230 | 3,2735 | 3,2457 | 85.764 |
| 24 nov 2023 | 3,2395 | 3,2650 | 3,2315 | 3,2650 | 3,2372 | 83.365 |
| *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.