Italia markets closed
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.185,10 +114,23 (+0,18%) CMC Crypto 200
1.515,10 +26,56 (+1,78%)
TietoEVRY Oyj (TIETO.HE)
Helsinki - Helsinki Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:29PM EEST
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 19,69 | 19,71 | 19,50 | 19,50 | 19,50 | 150.252 |
| 20 mag 2024 | 19,60 | 19,79 | 19,60 | 19,69 | 19,69 | 151.853 |
| 17 mag 2024 | 19,56 | 19,68 | 19,45 | 19,59 | 19,59 | 194.650 |
| 16 mag 2024 | 19,57 | 19,68 | 19,42 | 19,54 | 19,54 | 244.672 |
| 15 mag 2024 | 19,13 | 19,94 | 19,11 | 19,54 | 19,54 | 658.555 |
| 14 mag 2024 | 18,80 | 19,02 | 18,77 | 18,91 | 18,91 | 264.662 |
| 13 mag 2024 | 18,69 | 18,79 | 18,61 | 18,77 | 18,77 | 236.254 |
| 10 mag 2024 | 18,49 | 18,76 | 18,40 | 18,62 | 18,62 | 278.453 |
| 08 mag 2024 | 18,27 | 18,42 | 18,21 | 18,36 | 18,36 | 324.668 |
| 07 mag 2024 | 18,14 | 18,30 | 18,08 | 18,27 | 18,27 | 291.187 |
| 06 mag 2024 | 18,10 | 18,19 | 18,07 | 18,14 | 18,14 | 254.769 |
| 03 mag 2024 | 18,00 | 18,33 | 17,99 | 18,02 | 18,02 | 241.119 |
| 02 mag 2024 | 17,76 | 17,97 | 17,69 | 17,97 | 17,97 | 287.893 |
| 30 apr 2024 | 17,99 | 18,02 | 17,66 | 17,74 | 17,74 | 346.582 |
| 29 apr 2024 | 17,81 | 18,01 | 17,80 | 17,99 | 17,99 | 392.499 |
| 26 apr 2024 | 17,70 | 18,09 | 17,64 | 17,77 | 17,77 | 731.084 |
| 25 apr 2024 | 18,57 | 18,58 | 17,35 | 17,35 | 17,35 | 1.256.455 |
| 24 apr 2024 | 18,92 | 18,97 | 18,76 | 18,77 | 18,77 | 346.796 |
| 23 apr 2024 | 18,83 | 18,91 | 18,78 | 18,82 | 18,82 | 238.934 |
| 22 apr 2024 | 18,58 | 18,82 | 18,57 | 18,78 | 18,78 | 291.956 |
| 19 apr 2024 | 18,73 | 18,74 | 18,43 | 18,52 | 18,52 | 357.792 |
| 18 apr 2024 | 18,73 | 18,79 | 18,45 | 18,76 | 18,76 | 396.727 |
| 17 apr 2024 | 18,93 | 18,93 | 18,67 | 18,67 | 18,67 | 292.107 |
| 16 apr 2024 | 19,15 | 19,15 | 18,81 | 18,93 | 18,93 | 434.834 |
| 15 apr 2024 | 19,26 | 19,51 | 19,12 | 19,12 | 19,12 | 190.861 |
| 12 apr 2024 | 19,45 | 19,53 | 19,19 | 19,19 | 19,19 | 223.610 |
| 11 apr 2024 | 19,37 | 19,44 | 19,21 | 19,33 | 19,33 | 275.268 |
| 10 apr 2024 | 19,59 | 19,69 | 19,31 | 19,36 | 19,36 | 173.365 |
| 09 apr 2024 | 19,51 | 19,71 | 19,47 | 19,50 | 19,50 | 198.520 |
| 08 apr 2024 | 19,38 | 19,64 | 19,28 | 19,56 | 19,56 | 180.546 |
| 05 apr 2024 | 19,52 | 19,56 | 19,33 | 19,33 | 19,33 | 217.276 |
| 04 apr 2024 | 19,54 | 19,72 | 19,54 | 19,65 | 19,65 | 232.578 |
| 03 apr 2024 | 19,50 | 19,65 | 19,48 | 19,60 | 19,60 | 165.372 |
| 02 apr 2024 | 19,64 | 19,72 | 19,37 | 19,50 | 19,50 | 287.473 |
| 28 mar 2024 | 19,67 | 19,76 | 19,50 | 19,61 | 19,61 | 278.037 |
| 27 mar 2024 | 19,39 | 19,67 | 19,33 | 19,61 | 19,61 | 175.115 |
| 26 mar 2024 | 19,16 | 19,39 | 18,97 | 19,39 | 19,39 | 200.723 |
| 25 mar 2024 | 19,21 | 19,30 | 19,06 | 19,15 | 19,15 | 202.776 |
| 22 mar 2024 | 19,34 | 19,49 | 19,28 | 19,28 | 19,28 | 254.219 |
| 21 mar 2024 | 19,54 | 19,66 | 19,36 | 19,42 | 19,42 | 298.772 |
| 20 mar 2024 | 19,78 | 19,78 | 19,48 | 19,54 | 19,54 | 220.638 |
| 19 mar 2024 | 20,00 | 20,00 | 19,55 | 19,81 | 19,81 | 266.181 |
| 18 mar 2024 | 20,22 | 20,28 | 19,77 | 19,77 | 19,77 | 296.400 |
| 15 mar 2024 | 20,74 | 20,82 | 20,22 | 20,22 | 20,22 | 541.238 |
| 14 mar 2024 | 20,70 | 20,90 | 20,68 | 20,74 | 20,74 | 291.147 |
| 14 mar 2024 | 0.735 Dividendo | |||||
| 13 mar 2024 | 21,60 | 21,68 | 21,36 | 21,36 | 20,63 | 233.794 |
| 12 mar 2024 | 21,40 | 21,56 | 21,36 | 21,50 | 20,76 | 140.816 |
| 11 mar 2024 | 21,32 | 21,44 | 21,22 | 21,40 | 20,66 | 180.120 |
| 08 mar 2024 | 21,40 | 21,46 | 21,28 | 21,30 | 20,57 | 116.215 |
| 07 mar 2024 | 21,34 | 21,54 | 21,10 | 21,38 | 20,64 | 204.209 |
| 06 mar 2024 | 21,12 | 21,38 | 21,08 | 21,34 | 20,61 | 135.244 |
| 05 mar 2024 | 21,68 | 21,68 | 21,08 | 21,08 | 20,35 | 188.502 |
| 04 mar 2024 | 21,78 | 21,80 | 21,60 | 21,72 | 20,97 | 125.234 |
| 01 mar 2024 | 21,56 | 21,82 | 21,52 | 21,78 | 21,03 | 158.257 |
| 29 feb 2024 | 21,60 | 21,70 | 21,50 | 21,56 | 20,82 | 179.240 |
| 28 feb 2024 | 21,80 | 21,86 | 21,44 | 21,54 | 20,80 | 183.359 |
| 27 feb 2024 | 21,60 | 21,78 | 21,46 | 21,78 | 21,03 | 243.161 |
| 26 feb 2024 | 21,98 | 22,02 | 21,50 | 21,54 | 20,80 | 237.183 |
| 23 feb 2024 | 22,14 | 22,24 | 22,00 | 22,04 | 21,28 | 196.348 |
| 22 feb 2024 | 21,92 | 22,16 | 21,92 | 22,12 | 21,36 | 221.161 |
| 21 feb 2024 | 21,80 | 21,92 | 21,58 | 21,80 | 21,05 | 243.272 |
| 20 feb 2024 | 21,96 | 22,04 | 21,68 | 21,90 | 21,15 | 241.506 |
| 19 feb 2024 | 21,96 | 22,06 | 21,88 | 22,06 | 21,30 | 175.209 |
| 16 feb 2024 | 22,22 | 22,30 | 21,74 | 22,04 | 21,28 | 385.432 |
| 15 feb 2024 | 21,74 | 22,26 | 21,18 | 22,10 | 21,34 | 543.057 |
| 14 feb 2024 | 21,22 | 21,26 | 21,02 | 21,16 | 20,43 | 212.326 |
| 13 feb 2024 | 21,60 | 21,62 | 21,18 | 21,22 | 20,49 | 196.985 |
| 12 feb 2024 | 21,56 | 21,68 | 21,48 | 21,64 | 20,90 | 151.154 |
| 09 feb 2024 | 21,86 | 21,88 | 21,48 | 21,54 | 20,80 | 129.050 |
| 08 feb 2024 | 21,76 | 21,92 | 21,70 | 21,86 | 21,11 | 132.376 |
| 07 feb 2024 | 21,82 | 21,88 | 21,60 | 21,82 | 21,07 | 171.839 |
| 06 feb 2024 | 21,64 | 21,88 | 21,54 | 21,86 | 21,11 | 165.569 |
| 05 feb 2024 | 21,72 | 21,78 | 21,56 | 21,58 | 20,84 | 234.908 |
| 02 feb 2024 | 22,00 | 22,32 | 21,70 | 21,72 | 20,97 | 167.917 |
| 01 feb 2024 | 21,90 | 22,22 | 21,70 | 21,84 | 21,09 | 270.612 |
| 31 gen 2024 | 21,68 | 21,76 | 21,42 | 21,54 | 20,80 | 176.966 |
| 30 gen 2024 | 22,04 | 22,14 | 21,66 | 21,66 | 20,91 | 221.944 |
| 29 gen 2024 | 21,60 | 21,94 | 21,48 | 21,94 | 21,19 | 293.595 |
| 26 gen 2024 | 21,34 | 21,74 | 21,34 | 21,68 | 20,93 | 255.033 |
| 25 gen 2024 | 21,38 | 21,38 | 21,16 | 21,38 | 20,64 | 227.342 |
| 24 gen 2024 | 21,26 | 21,46 | 21,12 | 21,40 | 20,66 | 216.280 |
| 23 gen 2024 | 20,98 | 21,24 | 20,82 | 21,16 | 20,43 | 294.784 |
| 22 gen 2024 | 20,56 | 21,08 | 20,46 | 20,88 | 20,16 | 887.742 |
| 19 gen 2024 | 21,66 | 21,82 | 21,22 | 21,22 | 20,49 | 262.519 |
| 18 gen 2024 | 21,22 | 21,78 | 21,22 | 21,74 | 20,99 | 179.913 |
| 17 gen 2024 | 21,18 | 21,56 | 21,14 | 21,20 | 20,47 | 185.911 |
| 16 gen 2024 | 21,88 | 22,04 | 21,78 | 21,86 | 21,11 | 232.113 |
| 15 gen 2024 | 22,16 | 22,24 | 22,04 | 22,04 | 21,28 | 129.596 |
| 12 gen 2024 | 21,20 | 21,62 | 21,20 | 21,56 | 20,82 | 277.247 |
| 11 gen 2024 | 21,32 | 21,42 | 21,14 | 21,14 | 20,41 | 137.296 |
| 10 gen 2024 | 21,26 | 21,30 | 21,16 | 21,26 | 20,53 | 177.053 |
| 09 gen 2024 | 21,56 | 21,58 | 21,16 | 21,24 | 20,51 | 282.963 |
| 08 gen 2024 | 21,36 | 21,50 | 21,04 | 21,50 | 20,76 | 185.300 |
| 05 gen 2024 | 21,14 | 21,40 | 21,08 | 21,38 | 20,64 | 235.768 |
| 04 gen 2024 | 21,00 | 21,36 | 21,00 | 21,36 | 20,63 | 211.682 |
| 03 gen 2024 | 21,44 | 21,56 | 20,90 | 20,96 | 20,24 | 295.965 |
| 02 gen 2024 | 21,60 | 21,94 | 21,44 | 21,44 | 20,70 | 295.109 |
| 29 dic 2023 | 21,54 | 21,66 | 21,50 | 21,62 | 20,88 | 133.064 |
| 28 dic 2023 | 21,64 | 21,70 | 21,44 | 21,54 | 20,80 | 197.926 |
| *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.