Italia markets close in 1 hour 58 minutes
FTSE MIB
34.810,16 +317,75 (+0,92%) Dow Jones
38.685,21 -1,11 (-0,00%) Nasdaq
16.865,80 +130,78 (+0,78%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
76,52 -0,47 (-0,61%) Bitcoin EUR
64.217,03 +1.532,84 (+2,45%)
Vaisala Oyj (VAIAS.HE)
Helsinki - Helsinki Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
In data: 04:31PM EEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 giu 2024 | 40,05 | 40,30 | 39,75 | 40,30 | 40,30 | 2.943 |
| 31 mag 2024 | 40,70 | 41,25 | 39,75 | 39,75 | 39,75 | 44.392 |
| 30 mag 2024 | 40,25 | 41,10 | 39,90 | 40,95 | 40,95 | 30.131 |
| 29 mag 2024 | 40,05 | 40,50 | 39,80 | 40,20 | 40,20 | 33.950 |
| 28 mag 2024 | 40,05 | 40,50 | 39,85 | 40,00 | 40,00 | 35.345 |
| 27 mag 2024 | 40,95 | 40,95 | 39,55 | 40,10 | 40,10 | 7.388 |
| 24 mag 2024 | 40,30 | 40,60 | 40,00 | 40,45 | 40,45 | 9.164 |
| 23 mag 2024 | 41,40 | 41,40 | 39,90 | 40,30 | 40,30 | 6.010 |
| 22 mag 2024 | 39,90 | 41,70 | 39,50 | 40,95 | 40,95 | 23.332 |
| 21 mag 2024 | 41,45 | 41,85 | 39,95 | 39,95 | 39,95 | 6.436 |
| 20 mag 2024 | 39,10 | 41,70 | 39,00 | 41,70 | 41,70 | 30.299 |
| 17 mag 2024 | 39,25 | 39,45 | 39,00 | 39,10 | 39,10 | 2.937 |
| 16 mag 2024 | 39,75 | 39,75 | 39,00 | 39,35 | 39,35 | 5.438 |
| 15 mag 2024 | 39,05 | 39,35 | 38,70 | 39,00 | 39,00 | 2.915 |
| 14 mag 2024 | 38,50 | 39,35 | 38,45 | 39,00 | 39,00 | 7.042 |
| 13 mag 2024 | 38,00 | 38,60 | 37,80 | 38,30 | 38,30 | 2.685 |
| 10 mag 2024 | 37,85 | 38,50 | 37,85 | 38,50 | 38,50 | 2.477 |
| 08 mag 2024 | 38,15 | 38,70 | 37,55 | 37,55 | 37,55 | 6.335 |
| 07 mag 2024 | 37,25 | 38,40 | 37,00 | 38,00 | 38,00 | 35.446 |
| 06 mag 2024 | 36,20 | 38,10 | 36,10 | 37,25 | 37,25 | 8.694 |
| 03 mag 2024 | 34,95 | 36,35 | 34,95 | 36,00 | 36,00 | 7.965 |
| 02 mag 2024 | 35,00 | 35,90 | 34,70 | 35,25 | 35,25 | 6.761 |
| 30 apr 2024 | 35,50 | 36,05 | 35,00 | 35,00 | 35,00 | 6.102 |
| 29 apr 2024 | 35,20 | 35,75 | 35,15 | 35,45 | 35,45 | 3.078 |
| 26 apr 2024 | 34,80 | 35,75 | 34,80 | 35,15 | 35,15 | 5.206 |
| 25 apr 2024 | 34,80 | 35,10 | 34,20 | 34,85 | 34,85 | 22.003 |
| 24 apr 2024 | 34,35 | 34,90 | 34,20 | 34,75 | 34,75 | 4.427 |
| 23 apr 2024 | 32,80 | 34,60 | 32,80 | 34,20 | 34,20 | 5.784 |
| 22 apr 2024 | 33,60 | 33,70 | 32,60 | 32,65 | 32,65 | 34.198 |
| 19 apr 2024 | 34,20 | 34,30 | 33,25 | 33,40 | 33,40 | 9.250 |
| 18 apr 2024 | 34,40 | 34,45 | 34,05 | 34,25 | 34,25 | 4.572 |
| 17 apr 2024 | 34,95 | 35,10 | 34,35 | 34,35 | 34,35 | 2.044 |
| 16 apr 2024 | 34,80 | 35,30 | 34,50 | 35,00 | 35,00 | 4.123 |
| 15 apr 2024 | 34,20 | 35,35 | 34,15 | 34,65 | 34,65 | 10.287 |
| 12 apr 2024 | 36,00 | 36,15 | 33,95 | 34,15 | 34,15 | 26.755 |
| 11 apr 2024 | 36,50 | 37,40 | 36,00 | 36,30 | 36,30 | 8.807 |
| 10 apr 2024 | 38,00 | 38,25 | 37,15 | 37,70 | 37,70 | 2.555 |
| 09 apr 2024 | 38,30 | 38,50 | 38,00 | 38,00 | 38,00 | 2.327 |
| 08 apr 2024 | 38,70 | 38,70 | 38,05 | 38,15 | 38,15 | 2.877 |
| 05 apr 2024 | 38,70 | 39,00 | 38,50 | 38,70 | 38,70 | 3.858 |
| 04 apr 2024 | 38,30 | 39,15 | 38,30 | 38,60 | 38,60 | 3.635 |
| 03 apr 2024 | 38,80 | 39,65 | 38,10 | 38,30 | 38,30 | 8.313 |
| 02 apr 2024 | 37,95 | 38,95 | 37,75 | 38,80 | 38,80 | 98.261 |
| 28 mar 2024 | 38,70 | 38,70 | 37,55 | 37,95 | 37,95 | 3.853 |
| 27 mar 2024 | 38,50 | 38,90 | 37,55 | 37,55 | 37,55 | 8.035 |
| 27 mar 2024 | 0.75 Dividendo | |||||
| 26 mar 2024 | 38,50 | 38,80 | 37,75 | 38,80 | 38,05 | 3.793 |
| 25 mar 2024 | 38,55 | 38,75 | 38,00 | 38,20 | 37,46 | 5.217 |
| 22 mar 2024 | 38,00 | 38,70 | 37,85 | 38,60 | 37,85 | 4.613 |
| 21 mar 2024 | 37,50 | 37,85 | 37,45 | 37,75 | 37,02 | 3.291 |
| 20 mar 2024 | 37,10 | 37,50 | 36,75 | 37,45 | 36,73 | 5.146 |
| 19 mar 2024 | 37,20 | 37,20 | 36,70 | 37,15 | 36,43 | 3.566 |
| 18 mar 2024 | 36,65 | 37,25 | 36,40 | 37,15 | 36,43 | 32.316 |
| 15 mar 2024 | 37,85 | 37,85 | 36,50 | 36,55 | 35,84 | 9.405 |
| 14 mar 2024 | 37,65 | 38,15 | 37,65 | 37,85 | 37,12 | 4.042 |
| 13 mar 2024 | 38,45 | 38,45 | 37,55 | 37,65 | 36,92 | 3.973 |
| 12 mar 2024 | 37,85 | 37,90 | 37,40 | 37,75 | 37,02 | 4.996 |
| 11 mar 2024 | 37,85 | 38,35 | 37,65 | 37,85 | 37,12 | 18.988 |
| 08 mar 2024 | 37,50 | 38,10 | 37,25 | 37,85 | 37,12 | 4.607 |
| 07 mar 2024 | 36,35 | 37,50 | 35,80 | 37,45 | 36,73 | 9.848 |
| 06 mar 2024 | 35,30 | 36,30 | 35,10 | 36,25 | 35,55 | 5.532 |
| 05 mar 2024 | 35,75 | 35,80 | 35,20 | 35,35 | 34,67 | 12.493 |
| 04 mar 2024 | 36,95 | 36,95 | 35,75 | 35,80 | 35,11 | 22.412 |
| 01 mar 2024 | 37,10 | 37,20 | 36,85 | 36,95 | 36,24 | 4.884 |
| 29 feb 2024 | 36,90 | 37,20 | 36,85 | 37,10 | 36,38 | 2.089 |
| 28 feb 2024 | 37,25 | 37,60 | 36,70 | 36,90 | 36,19 | 3.914 |
| 27 feb 2024 | 37,60 | 37,75 | 37,15 | 37,75 | 37,02 | 6.531 |
| 26 feb 2024 | 38,00 | 38,10 | 37,35 | 37,80 | 37,07 | 3.516 |
| 23 feb 2024 | 38,20 | 38,25 | 37,40 | 37,70 | 36,97 | 3.327 |
| 22 feb 2024 | 37,05 | 38,40 | 37,05 | 38,25 | 37,51 | 8.195 |
| 21 feb 2024 | 37,70 | 37,95 | 37,05 | 37,55 | 36,82 | 4.516 |
| 20 feb 2024 | 37,60 | 38,15 | 37,55 | 37,90 | 37,17 | 7.628 |
| 19 feb 2024 | 38,00 | 38,05 | 37,55 | 37,80 | 37,07 | 3.752 |
| 16 feb 2024 | 37,15 | 38,20 | 37,00 | 38,00 | 37,27 | 7.345 |
| 15 feb 2024 | 36,50 | 37,40 | 36,40 | 37,10 | 36,38 | 17.164 |
| 14 feb 2024 | 35,50 | 36,25 | 35,50 | 36,15 | 35,45 | 5.890 |
| 13 feb 2024 | 36,45 | 36,45 | 35,70 | 35,70 | 35,01 | 3.595 |
| 12 feb 2024 | 36,35 | 36,50 | 36,00 | 36,30 | 35,60 | 15.682 |
| 09 feb 2024 | 37,10 | 37,10 | 35,95 | 36,35 | 35,65 | 15.813 |
| 08 feb 2024 | 36,20 | 37,15 | 36,05 | 37,10 | 36,38 | 9.448 |
| 07 feb 2024 | 36,60 | 36,90 | 35,85 | 36,15 | 35,45 | 5.653 |
| 06 feb 2024 | 36,65 | 36,75 | 36,05 | 36,55 | 35,84 | 6.559 |
| 05 feb 2024 | 36,60 | 37,00 | 35,90 | 36,30 | 35,60 | 46.125 |
| 02 feb 2024 | 36,45 | 36,80 | 35,55 | 36,60 | 35,89 | 40.742 |
| 01 feb 2024 | 36,50 | 36,50 | 35,95 | 36,00 | 35,30 | 7.114 |
| 31 gen 2024 | 36,75 | 37,00 | 36,50 | 36,60 | 35,89 | 9.702 |
| 30 gen 2024 | 37,25 | 37,65 | 36,75 | 36,75 | 36,04 | 2.569 |
| 29 gen 2024 | 36,40 | 37,40 | 36,30 | 37,25 | 36,53 | 4.611 |
| 26 gen 2024 | 35,75 | 36,70 | 35,65 | 36,55 | 35,84 | 27.065 |
| 25 gen 2024 | 35,85 | 35,90 | 35,40 | 35,80 | 35,11 | 15.064 |
| 24 gen 2024 | 36,00 | 36,05 | 35,55 | 35,80 | 35,11 | 13.429 |
| 23 gen 2024 | 36,40 | 36,40 | 35,80 | 36,05 | 35,35 | 4.317 |
| 22 gen 2024 | 36,05 | 36,65 | 35,75 | 36,30 | 35,60 | 9.431 |
| 19 gen 2024 | 36,90 | 36,90 | 36,00 | 36,00 | 35,30 | 5.331 |
| 18 gen 2024 | 36,80 | 36,90 | 36,00 | 36,90 | 36,19 | 18.533 |
| 17 gen 2024 | 37,55 | 37,55 | 36,25 | 36,55 | 35,84 | 4.883 |
| 16 gen 2024 | 37,45 | 37,55 | 36,90 | 36,95 | 36,24 | 6.791 |
| 15 gen 2024 | 37,60 | 37,60 | 37,35 | 37,45 | 36,73 | 1.857 |
| 12 gen 2024 | 37,10 | 37,50 | 37,10 | 37,50 | 36,78 | 9.110 |
| 11 gen 2024 | 37,20 | 37,50 | 36,90 | 37,10 | 36,38 | 10.545 |
| *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.