Italia markets open in 4 hours 37 minutes

Orion Oyj (ORNBV.HE)

Helsinki - Helsinki Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
35,79-0,54 (-1,49%)
Alla chiusura: 06:29PM EEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202436,3036,3835,6335,7935,79241.236
29 apr 202436,0236,6935,9936,3336,33332.779
26 apr 202435,5736,1234,9235,8535,85553.435
25 apr 202432,7035,7432,2535,3935,39804.108
24 apr 202433,1233,3633,0233,1033,10312.458
23 apr 202433,0033,2732,7733,1233,12201.846
22 apr 202432,5033,0132,3233,0033,00234.335
19 apr 202432,2032,4731,8632,4032,40164.600
18 apr 202432,3532,3731,9032,2732,27278.767
17 apr 202432,6632,6632,2332,3432,34197.607
16 apr 202432,8832,9332,3932,6632,66255.961
15 apr 202433,0333,3032,7832,8832,88213.753
12 apr 202433,3033,4332,9933,0033,00216.230
11 apr 202432,7033,5732,7033,1833,18380.660
10 apr 202433,0233,2232,6332,6932,69301.689
09 apr 202432,7033,0232,6132,9432,94320.567
08 apr 202433,0933,3032,7032,7032,70288.596
05 apr 202433,0133,1032,6733,0733,07350.134
04 apr 202433,2133,5832,9732,9832,98333.001
03 apr 202433,6733,8932,9533,0933,09402.833
02 apr 202434,6734,8633,5833,5833,58362.512
28 mar 202434,5134,6834,1634,5734,57236.376
27 mar 202434,4334,5434,1734,4834,48187.678
26 mar 202434,1734,4333,8534,4334,43227.307
25 mar 202434,7634,7633,9434,1734,17174.410
22 mar 202434,5634,8034,2434,8034,80243.122
21 mar 202434,5734,8134,3234,4734,47331.504
21 mar 20240.81 Dividendo
20 mar 202435,4735,5735,0435,2734,46250.314
19 mar 202435,3235,5335,0835,4734,66118.398
18 mar 202435,5435,6535,1635,3134,50184.466
15 mar 202435,7836,2135,4835,4834,67512.554
14 mar 202435,9036,1135,5535,7834,96258.577
13 mar 202435,7036,3035,4435,9035,08176.975
12 mar 202436,0336,1335,7235,7634,94170.065
11 mar 202436,0536,5335,9335,9935,16188.545
08 mar 202435,9636,1835,7535,9535,12157.388
07 mar 202435,6235,8635,3235,7834,96125.595
06 mar 202435,8035,8235,3135,6234,80223.856
05 mar 202436,4236,6835,7935,8034,98247.779
04 mar 202436,6136,8136,2536,4235,58167.585
01 mar 202436,4036,6536,0436,6135,77196.331
29 feb 202437,0037,3036,3836,4035,56457.321
28 feb 202437,0437,1536,5137,0036,15300.416
27 feb 202437,7537,8836,4037,0236,17255.362
26 feb 202437,4238,2737,4037,7536,88280.428
23 feb 202438,7138,8838,4038,5037,62121.193
22 feb 202438,6339,0338,5538,7137,82202.789
21 feb 202438,8539,0438,4838,6437,75150.313
20 feb 202439,0939,5138,7138,9438,05186.660
19 feb 202440,0040,2638,9639,1038,20221.671
16 feb 202439,9040,2939,7339,9839,06224.677
15 feb 202439,6339,9539,0439,7638,85228.242
14 feb 202439,9539,9538,8839,6238,71380.121
13 feb 202442,6344,6038,1240,0539,13850.058
12 feb 202442,9843,1142,4142,6341,65158.069
09 feb 202442,7443,2942,5842,7041,72191.904
08 feb 202442,9343,3542,7442,7441,76155.255
07 feb 202442,6743,0342,3742,9341,94208.490
06 feb 202442,4542,6942,2642,6541,67189.856
05 feb 202442,3642,7242,2542,3741,40151.581
02 feb 202442,5842,8342,2142,3641,39145.129
01 feb 202442,9243,0542,4042,5141,53149.020
31 gen 202442,9643,0642,1242,7241,74302.563
30 gen 202443,3943,8142,9542,9541,96305.618
29 gen 202443,6443,6442,7742,9641,97258.900
26 gen 202443,7844,4843,4243,7342,73279.690
25 gen 202443,2844,0343,2843,7842,77237.859
24 gen 202443,0843,8042,9043,6042,60178.823
23 gen 202443,4843,7542,7543,0142,02211.885
22 gen 202443,1443,5842,8443,4842,48180.575
19 gen 202444,0344,2743,1243,1242,13270.576
18 gen 202444,8345,0843,9844,0343,02271.082
17 gen 202444,4745,0344,1844,8443,81271.151
16 gen 202442,7145,2942,7144,8143,78497.992
15 gen 202442,6242,8242,5742,7241,7469.355
12 gen 202442,6042,9942,6042,7441,76162.881
11 gen 202442,0742,6742,0242,6041,62335.493
10 gen 202441,9441,9941,3141,9941,03161.146
09 gen 202441,7642,2141,5241,9440,98230.982
08 gen 202441,1041,7540,9041,7440,78219.670
05 gen 202440,7441,1040,5041,1040,16199.741
04 gen 202439,8840,7939,8840,7439,80224.529
03 gen 202439,9540,4039,6439,7438,83200.827
02 gen 202439,3140,1139,3039,9138,99187.773
29 dic 202339,3039,5239,0339,2938,3949.744
28 dic 202339,3139,5539,0439,3938,49145.805
27 dic 202339,2739,7539,1139,3138,41118.586
22 dic 202338,9839,3538,9839,2738,37176.989
21 dic 202338,2239,0538,0338,9638,07240.900
20 dic 202338,0038,7038,0038,3937,51210.838
19 dic 202337,6238,2837,5337,9537,08257.415
18 dic 202336,5937,9136,5737,6236,76350.573
15 dic 202338,2638,4236,3836,5035,66687.655
14 dic 202337,1538,6437,0438,2537,37441.951
13 dic 202335,9636,7435,7236,7335,89245.656
12 dic 202337,6837,8635,8636,0835,25345.310
11 dic 202336,6037,5036,6037,5036,64243.708
08 dic 202336,2636,7936,2036,6035,76145.821
07 dic 202335,8436,3835,8436,2435,41222.676
*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...