Italia markets open in 7 hours 45 minutes

Sampo Oyj (SAMPO.HE)

Helsinki - Helsinki Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
39,62+0,63 (+1,62%)
Alla chiusura: 06:29PM EEST
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 giu 202438,9939,6738,6739,6239,621.107.152
18 giu 202438,8039,0038,4738,9938,991.393.102
17 giu 202438,5038,9137,8638,8138,811.915.597
14 giu 202439,6339,7839,0739,2939,29649.510
13 giu 202439,8739,9039,3639,6339,63429.038
12 giu 202439,5539,9839,5539,8739,87396.261
11 giu 202439,9440,0139,4039,4839,48438.364
10 giu 202440,3540,4039,8039,8839,88463.552
07 giu 202440,3540,4640,1940,4040,40545.395
06 giu 202440,3540,3640,0040,3540,35528.661
05 giu 202440,0240,4540,0240,3540,35592.689
04 giu 202439,9039,9839,5639,9039,90436.543
03 giu 202439,4940,3339,4939,9039,90622.353
31 mag 202439,9540,2939,4439,4439,448.134.881
30 mag 202440,3040,4039,8839,9539,95437.637
29 mag 202440,4140,5940,2940,2940,29546.367
28 mag 202440,8640,9740,4040,5340,53636.237
27 mag 202440,7140,9440,7140,8040,80351.417
24 mag 202440,3840,8240,3440,6540,65429.745
23 mag 202440,7840,8740,3540,4640,46543.758
22 mag 202440,7740,9940,5040,6540,65575.292
21 mag 202440,1540,7940,1540,7740,77503.750
20 mag 202440,5340,5940,2940,2940,29466.522
17 mag 202440,4840,5940,2840,5340,53345.774
16 mag 202440,0940,6140,0840,4840,48551.399
15 mag 202439,5440,1539,5340,0940,09929.590
14 mag 202439,6339,7539,3139,3639,36680.831
13 mag 202439,7540,0939,5239,7639,76791.974
10 mag 202438,7739,4338,7039,4339,43843.496
08 mag 202437,6638,6637,6638,5538,55785.563
07 mag 202438,3638,7337,6637,6637,661.286.453
06 mag 202437,7938,3337,7338,2838,28594.985
03 mag 202437,7438,0037,5437,6037,60511.416
02 mag 202437,9238,0337,3837,7437,74911.766
30 apr 202438,4038,4837,7137,9237,92848.277
29 apr 202438,0938,6238,0938,4038,40681.684
26 apr 202438,0138,4238,0038,0438,04720.800
26 apr 20240.2 Dividendo
25 apr 202440,3840,3839,4639,6139,41772.433
24 apr 202440,7240,7440,3340,3840,18490.007
23 apr 202440,3740,7640,2140,7040,49699.087
22 apr 202439,9040,3339,8040,3040,10777.885
19 apr 202439,4739,8739,2639,8739,671.357.077
18 apr 202439,6839,8339,4539,4539,25521.211
17 apr 202439,4540,1439,4239,5739,37564.927
16 apr 202439,5739,9439,2939,4139,21681.052
15 apr 202439,5139,7339,3639,4739,27427.368
12 apr 202439,4439,6839,1839,4139,21548.730
11 apr 202439,2739,7939,1739,4739,27605.965
10 apr 202439,5739,7139,1639,2739,07477.982
09 apr 202439,6540,0039,5139,6339,43547.008
08 apr 202439,8539,9639,5739,6539,45555.010
05 apr 202439,0839,9439,0239,8539,65748.563
04 apr 202439,4639,6639,1239,2039,00848.154
03 apr 202439,4539,7139,3439,4639,26646.074
02 apr 202439,4839,7839,3939,4239,22851.399
28 mar 202440,0140,2439,3939,5139,321.081.097
27 mar 202440,3740,6540,2240,2840,08804.030
26 mar 202440,5140,6340,1740,6340,42433.870
25 mar 202440,1540,5639,8040,5140,30458.048
22 mar 202440,4040,6340,1340,3640,16460.651
21 mar 202440,4240,5040,0040,4440,24545.194
20 mar 202440,3940,5640,2340,4240,22388.568
19 mar 202440,6240,6740,1940,4840,28607.821
18 mar 202441,0041,0040,3040,6240,41388.171
15 mar 202440,6741,0640,6241,0040,791.369.841
14 mar 202440,4640,7440,3140,6740,46615.906
13 mar 202440,2540,6740,1940,4640,26679.201
12 mar 202440,1140,3639,7740,2540,05872.277
11 mar 202439,9040,2439,7940,0339,83501.200
08 mar 202439,5739,9739,4439,8539,65640.229
07 mar 202440,6140,6739,5739,5739,37926.386
06 mar 202441,3341,4239,7240,5440,341.109.908
05 mar 202440,9541,5840,9341,4741,27500.262
04 mar 202441,2941,3540,9740,9740,76450.823
01 mar 202441,3741,5341,2841,3341,12381.537
29 feb 202440,9441,3840,8541,3741,162.104.767
28 feb 202441,1341,3940,8840,8840,68699.872
27 feb 202441,2841,3840,9941,1540,94371.492
26 feb 202441,1941,5840,9741,2841,07634.619
23 feb 202441,4241,4440,7441,1940,98717.179
22 feb 202441,6441,8041,3341,3541,14504.627
21 feb 202441,4241,6541,3841,5341,33399.681
20 feb 202441,2641,5241,1541,4741,27617.765
19 feb 202441,4641,5441,0641,2841,08346.605
16 feb 202440,8841,5340,8841,5341,32598.413
15 feb 202440,6040,9440,3240,8440,63496.125
14 feb 202440,6040,6240,0540,5640,35537.291
13 feb 202440,0140,7140,0140,5840,38755.473
12 feb 202439,9440,1539,6240,1239,91344.072
09 feb 202439,6240,0139,4939,9039,70693.455
08 feb 202438,9739,8138,9039,7439,541.125.537
07 feb 202438,9039,1338,7638,7838,59558.906
06 feb 202438,9439,1238,6938,9038,70531.486
05 feb 202438,8338,9838,5638,9438,75567.178
02 feb 202438,7438,9638,5438,8238,62546.682
01 feb 202438,4938,9738,4938,6338,43602.717
31 gen 202438,6538,9438,6538,7838,59810.108
30 gen 202438,3238,8138,2738,5438,35631.128
29 gen 202438,4238,6338,2238,5938,40498.948
*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...