Italia markets closed
Dow Jones
39.830,61 +23,84 (+0,06%) Nasdaq
16.813,73 +18,86 (+0,11%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.384,98 +1.237,04 (+1,96%) CMC Crypto 200
1.513,64 +25,10 (+1,69%)
UPM-Kymmene Oyj (UPM.HE)
Helsinki - Helsinki Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:29PM EEST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 35,07 | 35,77 | 34,96 | 35,77 | 35,77 | 908.754 |
| 20 mag 2024 | 35,17 | 35,47 | 34,96 | 35,10 | 35,10 | 619.858 |
| 17 mag 2024 | 34,70 | 35,10 | 34,64 | 35,10 | 35,10 | 825.200 |
| 16 mag 2024 | 34,70 | 34,87 | 34,49 | 34,76 | 34,76 | 751.576 |
| 15 mag 2024 | 34,64 | 35,49 | 34,60 | 34,66 | 34,66 | 1.087.134 |
| 14 mag 2024 | 34,30 | 34,95 | 34,28 | 34,63 | 34,63 | 628.826 |
| 13 mag 2024 | 34,46 | 34,49 | 34,20 | 34,30 | 34,30 | 519.050 |
| 10 mag 2024 | 34,31 | 34,86 | 34,31 | 34,46 | 34,46 | 1.085.933 |
| 08 mag 2024 | 34,13 | 34,53 | 33,98 | 34,02 | 34,02 | 621.550 |
| 07 mag 2024 | 33,78 | 34,28 | 33,73 | 34,12 | 34,12 | 760.017 |
| 06 mag 2024 | 33,49 | 33,85 | 33,40 | 33,78 | 33,78 | 630.866 |
| 03 mag 2024 | 33,36 | 33,66 | 33,32 | 33,49 | 33,49 | 809.883 |
| 02 mag 2024 | 33,18 | 33,45 | 33,02 | 33,25 | 33,25 | 947.618 |
| 30 apr 2024 | 33,06 | 33,07 | 32,68 | 32,92 | 32,92 | 1.045.510 |
| 29 apr 2024 | 33,10 | 33,20 | 32,76 | 33,06 | 33,06 | 852.096 |
| 26 apr 2024 | 32,75 | 33,59 | 32,50 | 32,98 | 32,98 | 1.156.509 |
| 25 apr 2024 | 33,64 | 34,56 | 32,14 | 32,55 | 32,55 | 2.332.372 |
| 24 apr 2024 | 31,95 | 32,21 | 31,70 | 32,04 | 32,04 | 984.275 |
| 23 apr 2024 | 32,20 | 32,48 | 31,81 | 31,88 | 31,88 | 1.088.682 |
| 22 apr 2024 | 31,84 | 32,32 | 31,78 | 32,20 | 32,20 | 860.099 |
| 19 apr 2024 | 31,12 | 32,00 | 31,12 | 32,00 | 32,00 | 1.769.733 |
| 18 apr 2024 | 31,04 | 31,29 | 30,91 | 31,20 | 31,20 | 810.123 |
| 17 apr 2024 | 30,96 | 31,42 | 30,84 | 31,04 | 31,04 | 776.658 |
| 16 apr 2024 | 30,71 | 31,21 | 30,55 | 30,97 | 30,97 | 832.682 |
| 15 apr 2024 | 31,40 | 31,89 | 30,93 | 30,96 | 30,96 | 1.204.461 |
| 12 apr 2024 | 31,30 | 31,49 | 31,08 | 31,28 | 31,28 | 783.540 |
| 11 apr 2024 | 31,08 | 31,48 | 30,98 | 31,28 | 31,28 | 980.086 |
| 10 apr 2024 | 31,74 | 31,78 | 31,00 | 31,07 | 31,07 | 911.576 |
| 09 apr 2024 | 31,58 | 31,61 | 31,39 | 31,58 | 31,58 | 755.998 |
| 08 apr 2024 | 31,94 | 32,05 | 31,55 | 31,58 | 31,58 | 899.743 |
| 05 apr 2024 | 31,32 | 32,07 | 31,31 | 31,94 | 31,94 | 1.155.594 |
| 05 apr 2024 | 0.75 Dividendo | |||||
| 04 apr 2024 | 31,28 | 32,47 | 31,22 | 32,28 | 31,53 | 1.849.801 |
| 03 apr 2024 | 31,26 | 31,76 | 31,18 | 31,25 | 30,52 | 1.330.629 |
| 02 apr 2024 | 31,26 | 31,52 | 31,07 | 31,15 | 30,43 | 1.149.573 |
| 28 mar 2024 | 31,16 | 31,30 | 30,78 | 30,87 | 30,15 | 756.148 |
| 27 mar 2024 | 30,93 | 31,43 | 30,93 | 31,16 | 30,44 | 705.456 |
| 26 mar 2024 | 30,96 | 31,11 | 30,29 | 30,91 | 30,19 | 771.036 |
| 25 mar 2024 | 30,75 | 31,18 | 30,67 | 31,06 | 30,34 | 776.914 |
| 22 mar 2024 | 30,63 | 30,87 | 30,47 | 30,68 | 29,97 | 837.929 |
| 21 mar 2024 | 30,00 | 30,72 | 30,00 | 30,66 | 29,95 | 1.190.351 |
| 20 mar 2024 | 30,00 | 30,18 | 29,22 | 29,77 | 29,08 | 942.259 |
| 19 mar 2024 | 29,17 | 30,03 | 28,90 | 30,02 | 29,32 | 1.061.574 |
| 18 mar 2024 | 29,40 | 29,50 | 29,11 | 29,20 | 28,52 | 809.045 |
| 15 mar 2024 | 29,39 | 29,79 | 29,30 | 29,30 | 28,62 | 2.852.299 |
| 14 mar 2024 | 30,15 | 30,27 | 29,20 | 29,32 | 28,64 | 1.871.043 |
| 13 mar 2024 | 31,18 | 31,51 | 30,02 | 30,02 | 29,32 | 2.404.468 |
| 12 mar 2024 | 30,46 | 31,28 | 30,42 | 31,17 | 30,45 | 1.060.959 |
| 11 mar 2024 | 30,50 | 30,55 | 30,22 | 30,49 | 29,78 | 458.886 |
| 08 mar 2024 | 30,70 | 30,75 | 30,31 | 30,53 | 29,82 | 777.486 |
| 07 mar 2024 | 29,59 | 30,74 | 29,34 | 30,68 | 29,97 | 1.202.892 |
| 06 mar 2024 | 30,05 | 30,20 | 29,62 | 29,66 | 28,97 | 1.127.995 |
| 05 mar 2024 | 30,40 | 30,44 | 29,92 | 29,99 | 29,29 | 757.883 |
| 04 mar 2024 | 30,96 | 31,07 | 30,47 | 30,59 | 29,88 | 761.779 |
| 01 mar 2024 | 30,93 | 31,11 | 30,57 | 30,95 | 30,23 | 710.279 |
| 29 feb 2024 | 30,89 | 31,06 | 30,67 | 30,93 | 30,21 | 1.792.288 |
| 28 feb 2024 | 30,62 | 31,14 | 30,62 | 31,02 | 30,30 | 1.104.413 |
| 27 feb 2024 | 29,79 | 30,60 | 29,66 | 30,57 | 29,86 | 1.371.602 |
| 26 feb 2024 | 29,71 | 30,00 | 29,48 | 29,49 | 28,80 | 852.592 |
| 23 feb 2024 | 29,31 | 29,86 | 29,25 | 29,75 | 29,06 | 996.504 |
| 22 feb 2024 | 29,55 | 29,75 | 29,26 | 29,28 | 28,60 | 982.880 |
| 21 feb 2024 | 29,21 | 29,54 | 29,16 | 29,29 | 28,61 | 593.392 |
| 20 feb 2024 | 29,07 | 29,57 | 28,93 | 29,34 | 28,66 | 880.668 |
| 19 feb 2024 | 28,91 | 29,09 | 28,75 | 29,07 | 28,39 | 503.340 |
| 16 feb 2024 | 28,75 | 29,07 | 28,66 | 28,91 | 28,24 | 924.354 |
| 15 feb 2024 | 28,36 | 28,72 | 28,33 | 28,64 | 27,97 | 905.776 |
| 14 feb 2024 | 28,75 | 28,79 | 28,36 | 28,36 | 27,70 | 1.010.547 |
| 13 feb 2024 | 29,28 | 29,29 | 28,71 | 28,81 | 28,14 | 1.148.690 |
| 12 feb 2024 | 29,25 | 29,66 | 29,12 | 29,27 | 28,59 | 1.101.560 |
| 09 feb 2024 | 28,62 | 29,29 | 28,54 | 29,22 | 28,54 | 1.534.413 |
| 08 feb 2024 | 29,28 | 29,41 | 28,69 | 28,70 | 28,03 | 2.097.360 |
| 07 feb 2024 | 29,60 | 29,77 | 29,31 | 29,45 | 28,77 | 959.808 |
| 06 feb 2024 | 29,71 | 29,80 | 29,28 | 29,55 | 28,86 | 1.020.962 |
| 05 feb 2024 | 29,75 | 30,13 | 29,52 | 29,61 | 28,92 | 1.105.672 |
| 02 feb 2024 | 30,11 | 30,45 | 29,41 | 29,75 | 29,06 | 2.068.970 |
| 01 feb 2024 | 30,50 | 31,94 | 29,83 | 30,01 | 29,31 | 5.256.494 |
| 31 gen 2024 | 33,52 | 33,68 | 33,12 | 33,67 | 32,89 | 1.642.667 |
| 30 gen 2024 | 34,00 | 34,00 | 33,33 | 33,44 | 32,66 | 876.910 |
| 29 gen 2024 | 33,80 | 34,10 | 33,27 | 34,05 | 33,26 | 807.422 |
| 26 gen 2024 | 33,47 | 33,99 | 33,23 | 33,85 | 33,06 | 788.560 |
| 25 gen 2024 | 33,72 | 34,00 | 33,13 | 33,51 | 32,73 | 862.992 |
| 24 gen 2024 | 33,63 | 33,95 | 33,55 | 33,76 | 32,98 | 660.135 |
| 23 gen 2024 | 33,28 | 33,59 | 32,93 | 33,41 | 32,63 | 1.030.903 |
| 22 gen 2024 | 33,50 | 33,55 | 32,92 | 33,21 | 32,44 | 921.735 |
| 19 gen 2024 | 34,25 | 34,55 | 33,33 | 33,41 | 32,63 | 815.002 |
| 18 gen 2024 | 34,24 | 34,41 | 34,04 | 34,21 | 33,42 | 676.694 |
| 17 gen 2024 | 34,50 | 34,56 | 34,01 | 34,20 | 33,41 | 961.620 |
| 16 gen 2024 | 34,80 | 34,80 | 34,36 | 34,73 | 33,92 | 553.105 |
| 15 gen 2024 | 35,03 | 35,07 | 34,80 | 34,80 | 33,99 | 462.302 |
| 12 gen 2024 | 34,75 | 35,01 | 34,60 | 35,01 | 34,20 | 749.401 |
| 11 gen 2024 | 34,73 | 34,90 | 34,45 | 34,57 | 33,77 | 777.996 |
| 10 gen 2024 | 34,82 | 34,83 | 34,42 | 34,52 | 33,72 | 796.529 |
| 09 gen 2024 | 35,13 | 35,28 | 34,41 | 34,79 | 33,98 | 667.940 |
| 08 gen 2024 | 34,77 | 35,22 | 34,72 | 35,13 | 34,31 | 473.049 |
| 05 gen 2024 | 34,34 | 34,90 | 34,25 | 34,77 | 33,96 | 572.086 |
| 04 gen 2024 | 34,21 | 34,47 | 34,18 | 34,47 | 33,67 | 1.174.091 |
| 03 gen 2024 | 34,40 | 34,62 | 33,89 | 34,07 | 33,28 | 775.021 |
| 02 gen 2024 | 34,25 | 34,60 | 34,20 | 34,34 | 33,54 | 649.289 |
| 29 dic 2023 | 34,44 | 34,49 | 34,12 | 34,13 | 33,34 | 127.999 |
| 28 dic 2023 | 34,42 | 34,56 | 34,20 | 34,42 | 33,62 | 356.689 |
| *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.