Italia markets close in 2 hours 54 minutes
FTSE MIB
34.015,51 -226,98 (-0,66%) Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
77,34 -1,04 (-1,33%) Bitcoin EUR
57.967,30 -1.253,68 (-2,12%)
Outokumpu Oyj (OUT1V.HE)
Helsinki - Helsinki Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
In data: 03:35PM EEST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 3,6520 | 3,7510 | 3,6400 | 3,6520 | 3,6520 | 1.398.471 |
| 07 mag 2024 | 3,6500 | 3,8200 | 3,6000 | 3,6830 | 3,6830 | 4.705.357 |
| 06 mag 2024 | 3,7000 | 3,8130 | 3,6960 | 3,7770 | 3,7770 | 1.768.491 |
| 03 mag 2024 | 3,7360 | 3,7420 | 3,6650 | 3,6870 | 3,6870 | 2.908.427 |
| 02 mag 2024 | 3,8050 | 3,8150 | 3,7050 | 3,7260 | 3,7260 | 1.878.046 |
| 30 apr 2024 | 3,8360 | 3,8500 | 3,7980 | 3,8050 | 3,8050 | 1.103.112 |
| 29 apr 2024 | 3,7890 | 3,8360 | 3,7530 | 3,8360 | 3,8360 | 1.299.294 |
| 26 apr 2024 | 3,7850 | 3,7900 | 3,7700 | 3,7810 | 3,7810 | 1.274.562 |
| 25 apr 2024 | 3,7370 | 3,7730 | 3,7150 | 3,7380 | 3,7380 | 972.005 |
| 24 apr 2024 | 3,7690 | 3,7900 | 3,7470 | 3,7470 | 3,7470 | 935.845 |
| 23 apr 2024 | 3,8090 | 3,8090 | 3,7290 | 3,7470 | 3,7470 | 1.709.838 |
| 22 apr 2024 | 3,8220 | 3,8480 | 3,7850 | 3,7980 | 3,7980 | 1.237.943 |
| 19 apr 2024 | 3,8000 | 3,8210 | 3,7570 | 3,8170 | 3,8170 | 1.152.200 |
| 18 apr 2024 | 3,8000 | 3,8400 | 3,7810 | 3,8220 | 3,8220 | 1.144.714 |
| 17 apr 2024 | 3,7200 | 3,8150 | 3,7010 | 3,7870 | 3,7870 | 1.388.514 |
| 16 apr 2024 | 3,8440 | 3,8460 | 3,7070 | 3,7120 | 3,7120 | 2.631.048 |
| 15 apr 2024 | 3,9220 | 3,9490 | 3,8730 | 3,8810 | 3,8810 | 1.609.109 |
| 12 apr 2024 | 3,9240 | 3,9750 | 3,9110 | 3,9200 | 3,9200 | 1.522.087 |
| 11 apr 2024 | 3,9700 | 3,9790 | 3,9100 | 3,9240 | 3,9240 | 1.665.145 |
| 10 apr 2024 | 3,9990 | 4,0750 | 3,9370 | 3,9650 | 3,9650 | 1.953.178 |
| 09 apr 2024 | 3,9360 | 4,0400 | 3,9200 | 3,9600 | 3,9600 | 2.080.687 |
| 08 apr 2024 | 3,9020 | 3,9440 | 3,8810 | 3,9350 | 3,9350 | 1.915.220 |
| 05 apr 2024 | 3,9950 | 4,0350 | 3,9270 | 3,9270 | 3,9270 | 2.920.218 |
| 05 apr 2024 | 0.26 Dividendo | |||||
| 04 apr 2024 | 4,1300 | 4,2760 | 4,1000 | 4,2550 | 3,9950 | 3.285.277 |
| 03 apr 2024 | 4,0280 | 4,1600 | 4,0000 | 4,1200 | 3,8682 | 1.748.396 |
| 02 apr 2024 | 4,0170 | 4,0610 | 3,9900 | 4,0200 | 3,7744 | 1.878.709 |
| 28 mar 2024 | 4,0510 | 4,0610 | 3,9950 | 4,0300 | 3,7837 | 1.319.038 |
| 27 mar 2024 | 4,0430 | 4,0600 | 3,9960 | 4,0420 | 3,7950 | 1.310.455 |
| 26 mar 2024 | 4,0360 | 4,0600 | 3,9950 | 4,0430 | 3,7960 | 1.240.430 |
| 25 mar 2024 | 3,9840 | 4,0500 | 3,9790 | 4,0470 | 3,7997 | 1.026.230 |
| 22 mar 2024 | 3,9000 | 4,0180 | 3,8400 | 4,0040 | 3,7593 | 1.720.660 |
| 21 mar 2024 | 3,9790 | 4,0040 | 3,8500 | 3,9130 | 3,6739 | 3.299.703 |
| 20 mar 2024 | 3,9000 | 3,9390 | 3,8550 | 3,9000 | 3,6617 | 1.621.926 |
| 19 mar 2024 | 3,8760 | 3,9040 | 3,8350 | 3,9040 | 3,6654 | 1.230.201 |
| 18 mar 2024 | 3,9250 | 3,9500 | 3,8540 | 3,8700 | 3,6335 | 960.255 |
| 15 mar 2024 | 3,8990 | 3,9310 | 3,8600 | 3,9000 | 3,6617 | 1.415.613 |
| 14 mar 2024 | 3,9500 | 3,9570 | 3,8990 | 3,8990 | 3,6608 | 911.057 |
| 13 mar 2024 | 3,9740 | 3,9740 | 3,8950 | 3,9550 | 3,7133 | 988.467 |
| 12 mar 2024 | 3,8230 | 3,9770 | 3,7480 | 3,9450 | 3,7039 | 2.094.145 |
| 11 mar 2024 | 3,9120 | 3,9160 | 3,7220 | 3,8290 | 3,5950 | 3.238.883 |
| 08 mar 2024 | 3,9330 | 3,9580 | 3,8990 | 3,9270 | 3,6870 | 1.160.960 |
| 07 mar 2024 | 3,8090 | 3,9540 | 3,7710 | 3,9330 | 3,6927 | 1.501.335 |
| 06 mar 2024 | 3,9000 | 3,9580 | 3,8000 | 3,8280 | 3,5941 | 2.085.200 |
| 05 mar 2024 | 3,9650 | 3,9790 | 3,8880 | 3,8880 | 3,6504 | 1.151.674 |
| 04 mar 2024 | 4,0760 | 4,1010 | 3,9880 | 3,9890 | 3,7453 | 1.369.781 |
| 01 mar 2024 | 4,0900 | 4,1090 | 4,0380 | 4,0930 | 3,8429 | 1.145.876 |
| 29 feb 2024 | 4,0920 | 4,1280 | 4,0550 | 4,0930 | 3,8429 | 1.562.593 |
| 28 feb 2024 | 4,1640 | 4,1720 | 4,0680 | 4,0910 | 3,8410 | 797.116 |
| 27 feb 2024 | 4,0790 | 4,1760 | 4,0790 | 4,1640 | 3,9096 | 1.166.585 |
| 26 feb 2024 | 4,0600 | 4,1130 | 3,9870 | 4,0990 | 3,8485 | 1.814.678 |
| 23 feb 2024 | 4,1080 | 4,1300 | 4,0590 | 4,0630 | 3,8147 | 1.042.196 |
| 22 feb 2024 | 4,0930 | 4,1470 | 4,0870 | 4,1080 | 3,8570 | 1.100.898 |
| 21 feb 2024 | 4,1000 | 4,1300 | 4,0760 | 4,0900 | 3,8401 | 783.660 |
| 20 feb 2024 | 4,1310 | 4,1310 | 4,0630 | 4,1020 | 3,8513 | 863.854 |
| 19 feb 2024 | 4,1900 | 4,1900 | 4,1070 | 4,1310 | 3,8786 | 1.193.157 |
| 16 feb 2024 | 4,1480 | 4,2540 | 4,1370 | 4,2010 | 3,9443 | 1.557.350 |
| 15 feb 2024 | 4,0880 | 4,1570 | 4,0840 | 4,1070 | 3,8560 | 1.023.805 |
| 14 feb 2024 | 4,0800 | 4,1290 | 4,0560 | 4,0740 | 3,8251 | 1.067.369 |
| 13 feb 2024 | 4,1700 | 4,1750 | 4,0740 | 4,1140 | 3,8626 | 1.391.361 |
| 12 feb 2024 | 4,1300 | 4,2470 | 4,1120 | 4,1780 | 3,9227 | 1.392.881 |
| 09 feb 2024 | 4,1500 | 4,1980 | 4,0910 | 4,1420 | 3,8889 | 1.642.966 |
| 08 feb 2024 | 3,9760 | 4,2210 | 3,9700 | 4,1570 | 3,9030 | 4.554.546 |
| 07 feb 2024 | 4,0310 | 4,0480 | 3,8850 | 3,9140 | 3,6748 | 2.656.498 |
| 06 feb 2024 | 3,9700 | 4,0510 | 3,9700 | 4,0310 | 3,7847 | 1.262.999 |
| 05 feb 2024 | 4,0000 | 4,0340 | 3,9440 | 3,9510 | 3,7096 | 1.430.852 |
| 02 feb 2024 | 4,0400 | 4,0920 | 4,0020 | 4,0020 | 3,7575 | 1.362.648 |
| 01 feb 2024 | 3,9570 | 4,0320 | 3,9200 | 4,0090 | 3,7640 | 1.419.940 |
| 31 gen 2024 | 3,9740 | 4,0210 | 3,9580 | 3,9580 | 3,7161 | 1.834.369 |
| 30 gen 2024 | 4,0280 | 4,0540 | 3,9560 | 3,9710 | 3,7284 | 1.258.151 |
| 29 gen 2024 | 4,0320 | 4,0360 | 3,9360 | 4,0360 | 3,7894 | 1.720.981 |
| 26 gen 2024 | 4,0200 | 4,0490 | 4,0050 | 4,0320 | 3,7856 | 1.195.712 |
| 25 gen 2024 | 4,0050 | 4,1410 | 4,0000 | 4,0180 | 3,7725 | 2.469.007 |
| 24 gen 2024 | 3,9800 | 4,0310 | 3,9420 | 4,0180 | 3,7725 | 2.667.581 |
| 23 gen 2024 | 3,9840 | 4,0000 | 3,9280 | 3,9500 | 3,7086 | 1.357.932 |
| 22 gen 2024 | 3,9900 | 4,0100 | 3,9140 | 3,9530 | 3,7115 | 1.796.115 |
| 19 gen 2024 | 4,0300 | 4,0600 | 3,9570 | 3,9570 | 3,7152 | 1.272.447 |
| 18 gen 2024 | 4,0210 | 4,0630 | 4,0010 | 4,0270 | 3,7809 | 1.457.988 |
| 17 gen 2024 | 4,0550 | 4,0650 | 4,0010 | 4,0220 | 3,7762 | 1.359.593 |
| 16 gen 2024 | 4,1410 | 4,1450 | 4,0520 | 4,0680 | 3,8194 | 1.716.907 |
| 15 gen 2024 | 4,1230 | 4,1690 | 4,0960 | 4,1540 | 3,9002 | 635.586 |
| 12 gen 2024 | 4,0580 | 4,1310 | 4,0370 | 4,0990 | 3,8485 | 2.971.386 |
| 11 gen 2024 | 4,0610 | 4,0740 | 4,0190 | 4,0220 | 3,7762 | 1.574.161 |
| 10 gen 2024 | 4,1190 | 4,1220 | 4,0260 | 4,0320 | 3,7856 | 1.699.412 |
| 09 gen 2024 | 4,1260 | 4,1620 | 4,0950 | 4,1190 | 3,8673 | 1.151.179 |
| 08 gen 2024 | 4,1280 | 4,1390 | 4,0530 | 4,1250 | 3,8729 | 1.308.270 |
| 05 gen 2024 | 4,1590 | 4,1680 | 4,0620 | 4,1280 | 3,8758 | 2.216.892 |
| 04 gen 2024 | 4,2230 | 4,2670 | 4,1560 | 4,1600 | 3,9058 | 1.826.016 |
| 03 gen 2024 | 4,2940 | 4,3330 | 4,1630 | 4,1950 | 3,9387 | 1.772.800 |
| 02 gen 2024 | 4,4700 | 4,4810 | 4,2850 | 4,2930 | 4,0307 | 3.466.394 |
| 29 dic 2023 | 4,5090 | 4,5150 | 4,4700 | 4,4710 | 4,1978 | 780.659 |
| 28 dic 2023 | 4,5340 | 4,5760 | 4,5020 | 4,5170 | 4,2410 | 842.971 |
| 27 dic 2023 | 4,5000 | 4,5590 | 4,4950 | 4,5200 | 4,2438 | 912.453 |
| 22 dic 2023 | 4,4750 | 4,5170 | 4,4720 | 4,4990 | 4,2241 | 710.604 |
| 21 dic 2023 | 4,4500 | 4,4850 | 4,4240 | 4,4720 | 4,1987 | 1.019.871 |
| 20 dic 2023 | 4,5300 | 4,5330 | 4,4410 | 4,4840 | 4,2100 | 1.072.180 |
| 19 dic 2023 | 4,4680 | 4,5250 | 4,4600 | 4,5140 | 4,2382 | 939.670 |
| 18 dic 2023 | 4,4560 | 4,5490 | 4,4210 | 4,4650 | 4,1922 | 1.802.632 |
| 15 dic 2023 | 4,5000 | 4,5690 | 4,4530 | 4,4550 | 4,1828 | 2.826.196 |
| 14 dic 2023 | 4,3720 | 4,4960 | 4,3720 | 4,4810 | 4,2072 | 2.366.214 |
| *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.