Italia markets open in 53 minutes

Stora Enso Oyj (STERV.HE)

Helsinki - Helsinki Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
13,11+0,22 (+1,67%)
Alla chiusura: 06:29PM EEST
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202413,0313,2113,0313,1113,111.005.781
08 mag 202412,9513,1312,9012,9412,941.275.350
07 mag 202412,8413,0212,7512,9812,981.196.747
06 mag 202412,9012,9312,7612,8812,88845.554
03 mag 202412,9313,0712,8112,9012,901.067.444
02 mag 202412,5712,9312,5212,8512,851.255.338
30 apr 202412,6212,7112,5212,5512,551.169.930
29 apr 202412,7712,7712,4812,6012,601.504.270
26 apr 202412,6912,9812,5312,7112,712.525.892
25 apr 202413,0013,3512,1812,6912,694.474.971
24 apr 202412,6512,6912,3912,4712,471.644.356
23 apr 202412,8512,8512,4812,5712,571.563.064
22 apr 202412,7712,8912,6212,8012,80975.139
19 apr 202412,3412,7912,3112,7712,771.839.469
18 apr 202412,4212,4412,2812,4312,431.229.750
17 apr 202412,4912,5612,3112,3912,391.457.587
16 apr 202412,4612,5612,3512,4912,491.586.541
15 apr 202412,6712,8412,5712,6312,631.195.949
12 apr 202412,9313,0012,6412,6712,671.210.434
11 apr 202412,8412,9412,7312,8712,87929.167
10 apr 202413,2013,2312,8312,8512,851.925.649
09 apr 202412,9413,2612,9113,1113,111.305.849
08 apr 202413,0613,1512,8912,9412,941.191.903
05 apr 202413,1213,2413,0813,0913,091.530.586
04 apr 202412,9913,3112,9713,2013,202.046.162
03 apr 202412,8913,1312,8212,9912,991.076.602
02 apr 202412,9813,1912,8012,8912,891.527.378
28 mar 202412,9112,9612,7312,8912,891.717.105
27 mar 202412,8512,9812,8012,8812,881.265.396
26 mar 202412,8012,9112,6812,8712,871.591.523
25 mar 202412,6012,9512,6012,8512,851.529.359
22 mar 202412,5912,7412,5212,6612,662.262.152
21 mar 202412,3212,7612,3212,6412,643.411.687
21 mar 20240.1 Dividendo
20 mar 202412,1412,3511,9512,1512,051.817.654
19 mar 202411,6912,2211,6512,1212,022.603.168
18 mar 202411,8011,9211,7211,7211,621.374.089
15 mar 202411,6911,9011,6911,7811,692.643.567
14 mar 202411,8211,8611,6611,7111,612.285.856
13 mar 202411,8111,8511,6811,8211,721.269.664
12 mar 202411,7111,8711,6911,7811,691.641.330
11 mar 202411,6511,7011,5111,6911,59917.748
08 mar 202411,6011,8111,5311,6911,591.351.829
07 mar 202411,0511,7111,0211,6011,512.611.294
06 mar 202411,3511,5311,2311,2311,141.525.867
05 mar 202411,4811,5211,2311,3311,241.720.616
04 mar 202411,7911,8111,4811,5611,461.242.251
01 mar 202411,6811,8611,5911,7911,691.091.069
29 feb 202411,7811,8111,4911,6811,582.471.665
28 feb 202411,5811,8111,5711,7811,691.670.687
27 feb 202411,0611,6311,0611,5811,482.238.886
26 feb 202411,1711,2811,0011,0410,951.533.989
23 feb 202411,1011,2611,1011,2011,112.132.268
22 feb 202411,2211,3011,0511,1011,011.600.472
21 feb 202411,1411,1811,0411,0910,992.033.617
20 feb 202411,1111,1911,0211,1411,051.441.936
19 feb 202411,0911,2411,0311,1611,07659.809
16 feb 202411,0311,2311,0211,2011,111.346.555
15 feb 202410,8111,0110,7110,9810,891.390.319
14 feb 202410,9010,9410,7710,7710,692.225.280
13 feb 202411,3111,3110,9010,9010,821.596.879
12 feb 202411,2611,3311,2011,3111,22788.999
09 feb 202411,2711,2911,1511,2211,121.441.650
08 feb 202411,3011,4111,2411,2911,201.573.265
07 feb 202411,2211,3111,1811,2711,181.451.697
06 feb 202411,2211,3111,1311,2611,161.797.624
05 feb 202411,3211,4211,1511,1611,071.497.267
02 feb 202411,2011,5011,1911,3911,302.323.667
01 feb 202411,1711,5911,0211,2411,155.972.504
31 gen 202411,7411,8511,6611,8111,722.574.124
30 gen 202411,8811,8911,6511,7011,612.003.078
29 gen 202411,9611,9911,6911,8911,792.272.531
26 gen 202411,8312,1011,7112,0611,961.481.333
25 gen 202411,6311,9611,5711,8411,743.730.283
24 gen 202411,8911,9611,6911,7111,611.174.612
23 gen 202411,5811,7611,5811,7511,651.650.058
22 gen 202411,5911,6411,4011,5511,451.600.626
19 gen 202411,9712,0211,5511,5611,462.522.066
18 gen 202412,0512,1611,9711,9811,881.453.833
17 gen 202411,9812,1011,9112,0511,951.322.025
16 gen 202412,2612,2812,0612,1912,091.195.174
15 gen 202412,5012,5212,3612,3812,281.041.101
12 gen 202412,3112,5212,3112,5212,411.670.855
11 gen 202412,3512,4112,1912,2112,111.941.483
10 gen 202412,5312,5312,1512,2012,101.991.704
09 gen 202412,7412,7412,5312,5612,451.554.445
08 gen 202412,5312,8112,5312,7312,631.536.426
05 gen 202412,6412,6912,3912,6812,571.220.523
04 gen 202412,5612,8012,5512,7012,601.992.166
03 gen 202412,7212,7712,4112,5212,411.234.286
02 gen 202412,5312,8012,5212,7012,601.208.087
29 dic 202312,6112,6612,5212,5212,42238.343
28 dic 202312,6612,7412,5512,6312,52616.497
27 dic 202312,6812,7812,6012,6512,55879.831
22 dic 202312,5212,7012,5212,7012,60935.031
21 dic 202312,5112,6012,4812,5912,48987.434
20 dic 202312,6112,7312,5512,5912,481.526.002
19 dic 202312,5412,8812,4912,6012,493.698.328
18 dic 202312,4312,6412,3212,3712,271.278.540
15 dic 202312,1912,5612,1812,4912,395.223.988
*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...