Valmet Oyj (VALMT.HE)

Helsinki - Helsinki Prezzo in tempo reale. Valuta in EUR.

Aggiungi a portafoglio

32,87+0,41 (+1,26%)

Alla chiusura: 6:29PM EEST

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
15 apr 2021	32,62	33,38	32,62	32,87	32,87	375.996
14 apr 2021	33,13	33,15	32,35	32,46	32,46	466.850
13 apr 2021	32,22	33,59	32,22	33,13	33,13	633.899
12 apr 2021	32,49	32,50	32,11	32,13	32,13	305.887
09 apr 2021	32,41	32,60	31,99	32,50	32,50	448.773
08 apr 2021	31,75	32,43	31,75	32,28	32,28	537.779
07 apr 2021	31,68	31,72	31,00	31,56	31,56	385.826
06 apr 2021	31,50	31,99	31,40	31,68	31,68	431.013
01 apr 2021	31,11	31,54	30,88	31,36	31,36	283.293
31 mar 2021	30,80	31,52	30,58	31,01	31,01	467.457
30 mar 2021	30,18	31,05	30,18	30,92	30,92	388.916
29 mar 2021	30,07	30,31	29,76	30,07	30,07	228.688
26 mar 2021	29,92	30,16	29,48	30,07	30,07	416.061
25 mar 2021	29,38	29,67	29,19	29,67	29,67	276.183
24 mar 2021	29,11	29,56	29,00	29,45	29,45	443.256
24 mar 2021	0.9 Dividendo
23 mar 2021	30,83	30,92	30,23	30,41	29,51	424.894
22 mar 2021	30,76	30,93	30,44	30,83	29,92	416.578
19 mar 2021	30,68	30,85	30,36	30,82	29,91	505.876
18 mar 2021	30,31	30,88	30,26	30,79	29,88	321.877
17 mar 2021	30,40	30,59	30,08	30,17	29,28	303.458
16 mar 2021	30,40	30,69	30,21	30,41	29,51	320.196
15 mar 2021	30,50	30,84	30,15	30,20	29,31	325.753
12 mar 2021	30,04	30,19	29,78	30,08	29,19	327.760
11 mar 2021	28,89	30,39	28,75	30,07	29,18	624.220
10 mar 2021	28,60	28,93	28,30	28,60	27,75	366.552
09 mar 2021	28,60	28,87	28,39	28,47	27,63	558.713
08 mar 2021	27,97	28,60	27,97	28,60	27,75	414.556
05 mar 2021	27,92	28,14	27,52	27,87	27,05	333.485
04 mar 2021	29,13	29,20	27,95	28,03	27,20	483.227
03 mar 2021	28,79	29,23	28,70	29,20	28,34	380.262
02 mar 2021	28,60	29,05	28,33	28,67	27,82	402.638
01 mar 2021	28,17	28,60	27,99	28,60	27,75	419.999
26 feb 2021	28,30	28,30	27,66	27,82	27,00	520.078
25 feb 2021	28,00	28,80	27,98	28,60	27,75	515.584
24 feb 2021	27,21	27,98	27,15	27,98	27,15	453.176
23 feb 2021	27,58	27,75	26,80	27,18	26,38	245.561
22 feb 2021	27,54	27,55	27,10	27,54	26,72	279.784
19 feb 2021	27,38	27,59	27,27	27,59	26,77	269.096
18 feb 2021	27,40	27,64	27,25	27,39	26,58	386.378
17 feb 2021	28,00	28,07	27,48	27,48	26,67	251.504
16 feb 2021	27,55	28,08	27,50	27,98	27,15	246.218
15 feb 2021	27,80	27,93	27,50	27,50	26,69	209.659
12 feb 2021	27,71	27,95	27,66	27,73	26,91	274.010
11 feb 2021	27,10	27,87	27,10	27,71	26,89	443.352
10 feb 2021	27,00	27,48	26,81	27,05	26,25	457.126
09 feb 2021	27,25	27,28	26,69	26,84	26,05	422.767
08 feb 2021	27,50	27,56	27,05	27,25	26,44	337.076
05 feb 2021	28,03	28,40	27,25	27,35	26,54	430.482
04 feb 2021	26,87	28,72	25,90	28,02	27,19	1.425.221
03 feb 2021	26,88	26,92	26,61	26,84	26,05	341.309
02 feb 2021	26,45	26,73	26,26	26,64	25,85	555.677
01 feb 2021	26,60	26,93	26,16	26,43	25,65	577.393
29 gen 2021	26,58	26,70	26,10	26,45	25,67	891.720
28 gen 2021	26,94	27,40	26,29	27,02	26,22	1.282.764
27 gen 2021	26,34	27,26	26,23	27,18	26,38	931.184
26 gen 2021	26,33	26,84	26,08	26,34	25,56	804.380
25 gen 2021	26,55	26,72	26,37	26,38	25,60	578.214
22 gen 2021	26,48	26,68	26,01	26,40	25,62	418.711
21 gen 2021	26,35	26,98	26,32	26,55	25,76	530.115
20 gen 2021	25,88	26,53	25,73	26,32	25,54	661.652
19 gen 2021	25,70	26,07	25,70	25,84	25,08	594.934
18 gen 2021	24,71	25,21	24,70	25,21	24,46	250.542
15 gen 2021	24,82	24,87	24,64	24,71	23,98	396.946
14 gen 2021	24,20	25,08	23,91	24,80	24,07	640.134
13 gen 2021	24,20	24,32	24,05	24,13	23,42	330.334
12 gen 2021	23,73	24,31	23,73	24,18	23,46	444.453
11 gen 2021	23,90	24,08	23,50	23,63	22,93	402.531
08 gen 2021	23,49	23,87	23,27	23,87	23,16	501.289
07 gen 2021	23,70	23,70	23,16	23,45	22,76	616.808
05 gen 2021	23,48	23,59	23,02	23,12	22,44	567.514
04 gen 2021	23,50	24,35	23,40	23,68	22,98	627.745
30 dic 2020	23,50	23,53	23,30	23,36	22,67	382.395
29 dic 2020	23,08	23,42	23,00	23,29	22,60	340.405
28 dic 2020	22,72	23,07	22,63	22,97	22,29	219.412
23 dic 2020	22,63	22,63	22,30	22,57	21,90	181.255
22 dic 2020	21,94	22,55	21,94	22,54	21,87	353.005
21 dic 2020	22,48	22,48	21,77	21,86	21,21	451.192
18 dic 2020	22,53	22,83	22,33	22,72	22,05	624.106
17 dic 2020	22,89	22,93	22,41	22,42	21,76	464.792
16 dic 2020	22,30	22,89	22,25	22,89	22,21	734.013
15 dic 2020	22,03	22,43	21,98	22,17	21,51	449.741
14 dic 2020	22,20	22,35	21,96	22,02	21,37	348.490
11 dic 2020	22,53	22,53	21,60	22,00	21,35	566.438
10 dic 2020	22,22	22,56	22,04	22,53	21,86	779.981
09 dic 2020	21,84	22,19	21,62	22,18	21,52	834.348
08 dic 2020	21,60	21,74	21,32	21,72	21,08	316.820
07 dic 2020	21,70	21,84	21,53	21,53	20,89	428.776
04 dic 2020	21,75	21,86	21,51	21,59	20,95	247.499
03 dic 2020	21,80	21,90	21,29	21,66	21,02	388.079
02 dic 2020	21,80	21,80	21,57	21,72	21,08	290.331
01 dic 2020	21,30	21,88	21,27	21,78	21,14	708.066
30 nov 2020	21,42	21,52	21,13	21,21	20,58	723.284
27 nov 2020	21,60	21,68	21,39	21,45	20,82	342.437
26 nov 2020	21,48	21,73	21,32	21,60	20,96	390.287
25 nov 2020	21,43	21,57	21,29	21,48	20,84	582.583
24 nov 2020	21,32	21,73	21,27	21,30	20,67	755.982
23 nov 2020	21,36	21,58	21,20	21,20	20,57	432.572
20 nov 2020	21,32	21,59	21,20	21,21	20,58	493.765
19 nov 2020	22,00	22,03	21,29	21,29	20,66	682.307
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

Dow Jones34.035,99+305,10(+0,90%)

Nasdaq 14.038,76+180,92(+1,31%)

Nikkei 22529.642,69+21,70(+0,07%)

Valmet Oyj (VALMT.HE)

Dow Jones
34.035,99
+305,10(+0,90%)

Nasdaq
14.038,76
+180,92(+1,31%)

Nikkei 225
29.642,69
+21,70(+0,07%)