Italia markets open in 2 hours 24 minutes

Sampo Oyj (SAMPO.HE)

Helsinki - Helsinki Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
40,38-0,32 (-0,79%)
Alla chiusura: 06:29PM EEST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202440,7240,7440,3340,3840,38490.007
23 apr 202440,3740,7640,2140,7040,70699.087
22 apr 202439,9040,3339,8040,3040,30777.885
19 apr 202439,4739,8739,2639,8739,871.357.077
18 apr 202439,6839,8339,4539,4539,45521.211
17 apr 202439,4540,1439,4239,5739,57564.927
16 apr 202439,5739,9439,2939,4139,41681.052
15 apr 202439,5139,7339,3639,4739,47427.368
12 apr 202439,4439,6839,1839,4139,41548.730
11 apr 202439,2739,7939,1739,4739,47605.965
10 apr 202439,5739,7139,1639,2739,27477.982
09 apr 202439,6540,0039,5139,6339,63547.008
08 apr 202439,8539,9639,5739,6539,65555.010
05 apr 202439,0839,9439,0239,8539,85748.563
04 apr 202439,4639,6639,1239,2039,20848.154
03 apr 202439,4539,7139,3439,4639,46646.074
02 apr 202439,4839,7839,3939,4239,42851.399
28 mar 202440,0140,2439,3939,5139,511.081.097
27 mar 202440,3740,6540,2240,2840,28804.030
26 mar 202440,5140,6340,1740,6340,63433.870
25 mar 202440,1540,5639,8040,5140,51458.048
22 mar 202440,4040,6340,1340,3640,36460.651
21 mar 202440,4240,5040,0040,4440,44545.194
20 mar 202440,3940,5640,2340,4240,42388.568
19 mar 202440,6240,6740,1940,4840,48607.821
18 mar 202441,0041,0040,3040,6240,62388.171
15 mar 202440,6741,0640,6241,0041,001.369.841
14 mar 202440,4640,7440,3140,6740,67615.906
13 mar 202440,2540,6740,1940,4640,46679.201
12 mar 202440,1140,3639,7740,2540,25872.277
11 mar 202439,9040,2439,7940,0340,03501.200
08 mar 202439,5739,9739,4439,8539,85640.229
07 mar 202440,6140,6739,5739,5739,57926.386
06 mar 202441,3341,4239,7240,5440,541.109.908
05 mar 202440,9541,5840,9341,4741,47500.262
04 mar 202441,2941,3540,9740,9740,97450.823
01 mar 202441,3741,5341,2841,3341,33381.537
29 feb 202440,9441,3840,8541,3741,372.104.767
28 feb 202441,1341,3940,8840,8840,88699.872
27 feb 202441,2841,3840,9941,1541,15371.492
26 feb 202441,1941,5840,9741,2841,28634.619
23 feb 202441,4241,4440,7441,1941,19717.179
22 feb 202441,6441,8041,3341,3541,35504.627
21 feb 202441,4241,6541,3841,5341,53399.681
20 feb 202441,2641,5241,1541,4741,47617.765
19 feb 202441,4641,5441,0641,2841,28346.605
16 feb 202440,8841,5340,8841,5341,53598.413
15 feb 202440,6040,9440,3240,8440,84496.125
14 feb 202440,6040,6240,0540,5640,56537.291
13 feb 202440,0140,7140,0140,5840,58755.473
12 feb 202439,9440,1539,6240,1240,12344.072
09 feb 202439,6240,0139,4939,9039,90693.455
08 feb 202438,9739,8138,9039,7439,741.125.537
07 feb 202438,9039,1338,7638,7838,78558.906
06 feb 202438,9439,1238,6938,9038,90531.486
05 feb 202438,8338,9838,5638,9438,94567.178
02 feb 202438,7438,9638,5438,8238,82546.682
01 feb 202438,4938,9738,4938,6338,63602.717
31 gen 202438,6538,9438,6538,7838,78810.108
30 gen 202438,3238,8138,2738,5438,54631.128
29 gen 202438,4238,6338,2238,5938,59498.948
26 gen 202438,3538,8338,2838,4238,42661.554
25 gen 202438,3538,4938,1738,3538,35638.639
24 gen 202438,1638,4738,0638,3138,31736.999
23 gen 202438,7238,7238,2138,3738,37623.298
22 gen 202438,2638,7438,2438,7438,74449.941
19 gen 202438,5638,6938,1338,2438,24474.636
18 gen 202438,5338,5838,1538,4738,47551.326
17 gen 202438,6038,6238,0338,5638,56692.084
16 gen 202438,6738,8538,4438,7238,72531.061
15 gen 202438,7839,0838,7638,9738,97291.892
12 gen 202438,6938,9438,6738,7838,78462.803
11 gen 202439,3539,3638,5838,6338,63762.414
10 gen 202439,4039,4039,0839,2739,27500.946
09 gen 202439,6939,7639,1339,4939,49572.457
08 gen 202439,6939,8539,4239,6939,69534.329
05 gen 202439,7039,8939,5139,6939,69364.986
04 gen 202439,7040,1339,7039,8839,88590.775
03 gen 202440,0040,2739,6239,7039,70495.030
02 gen 202439,6140,1539,6140,1440,14521.623
29 dic 202339,5739,7239,5139,5839,58181.241
28 dic 202339,6039,8439,5439,5839,58417.525
27 dic 202339,4839,7339,4439,6739,67430.292
22 dic 202339,4039,6339,1739,4939,49393.188
21 dic 202339,6939,8139,3339,4039,40408.219
20 dic 202339,8339,9239,4939,7439,74576.986
19 dic 202339,9340,0039,6539,7439,74864.948
18 dic 202339,7040,0339,5639,9339,93496.555
15 dic 202340,3140,4039,4139,4739,473.163.850
14 dic 202340,8541,0539,9440,0940,091.044.449
13 dic 202341,1341,4140,9440,9640,96650.483
12 dic 202341,3341,4840,8941,0741,07604.590
11 dic 202341,0641,2540,8541,2541,25651.834
08 dic 202340,6541,0440,5541,0441,04472.192
07 dic 202340,8040,9940,6340,8340,83701.809
05 dic 202340,2940,8640,2440,8640,86862.978
04 dic 202340,1940,4540,0340,3340,33311.082
01 dic 202340,1540,3739,9340,2940,29442.563
30 nov 202339,3140,1539,2440,1540,153.142.264
29 nov 202339,5139,6239,0439,3139,31418.296
*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...