Valmet Oyj (VALMT.HE)

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

Aggiungi a portafoglio

35,86+0,02 (+0,06%)

Al 4:01PM EEST. Mercato aperto.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
21 giu 2021	35,68	35,89	35,37	35,86	35,86	168.683
18 giu 2021	35,46	36,04	34,88	35,84	35,84	1.116.250
17 giu 2021	34,69	34,77	34,19	34,42	34,42	391.748
16 giu 2021	34,48	34,95	34,38	34,91	34,91	317.644
15 giu 2021	35,01	35,01	34,17	34,31	34,31	331.707
14 giu 2021	35,02	35,46	34,69	34,90	34,90	284.710
11 giu 2021	34,52	35,20	34,45	35,00	35,00	340.320
10 giu 2021	35,20	35,20	34,32	34,45	34,45	405.708
09 giu 2021	35,17	35,28	34,68	35,28	35,28	325.303
08 giu 2021	35,17	35,18	34,89	35,12	35,12	42.797
07 giu 2021	35,71	35,87	35,11	35,17	35,17	285.534
04 giu 2021	35,70	35,96	35,49	35,68	35,68	203.290
03 giu 2021	35,85	36,04	35,47	35,70	35,70	214.463
02 giu 2021	35,66	35,88	35,50	35,85	35,85	245.822
01 giu 2021	35,41	36,19	35,41	35,74	35,74	206.506
31 mag 2021	35,60	35,60	35,02	35,22	35,22	182.371
28 mag 2021	35,40	35,92	35,26	35,57	35,57	260.328
27 mag 2021	34,83	35,52	34,70	35,33	35,33	495.473
26 mag 2021	35,05	35,05	34,74	34,82	34,82	192.042
25 mag 2021	34,85	35,37	34,80	35,07	35,07	202.150
24 mag 2021	35,05	35,09	34,81	34,85	34,85	71.710
21 mag 2021	34,67	34,99	34,50	34,99	34,99	143.634
20 mag 2021	34,70	35,07	34,38	34,67	34,67	228.219
19 mag 2021	34,85	34,87	34,34	34,69	34,69	347.537
18 mag 2021	35,00	35,74	34,94	35,13	35,13	353.289
17 mag 2021	34,55	35,00	34,33	34,81	34,81	349.307
14 mag 2021	34,19	34,75	33,78	34,50	34,50	377.226
12 mag 2021	34,15	34,45	33,80	34,06	34,06	235.891
11 mag 2021	34,50	34,50	33,64	34,18	34,18	278.011
10 mag 2021	34,69	35,03	34,50	34,79	34,79	415.720
07 mag 2021	34,60	34,83	33,97	34,52	34,52	414.903
06 mag 2021	35,14	35,14	34,22	34,42	34,42	365.607
05 mag 2021	34,49	35,11	34,26	35,03	35,03	413.374
04 mag 2021	34,74	34,95	34,08	34,08	34,08	392.353
03 mag 2021	34,76	34,90	34,49	34,73	34,73	262.950
30 apr 2021	34,85	35,03	34,70	34,76	34,76	349.771
29 apr 2021	35,70	35,89	34,55	34,85	34,85	446.401
28 apr 2021	36,76	36,80	35,63	35,63	35,63	637.713
27 apr 2021	36,20	36,90	36,01	36,76	36,76	495.403
26 apr 2021	36,20	37,15	35,90	36,20	36,20	493.106
23 apr 2021	34,62	36,05	34,27	35,96	35,96	753.954
22 apr 2021	33,70	35,39	33,55	34,45	34,45	594.640
21 apr 2021	33,84	34,12	33,35	33,45	33,45	385.221
20 apr 2021	34,40	34,60	33,60	33,64	33,64	525.108
19 apr 2021	34,09	34,67	34,09	34,40	34,40	418.972
16 apr 2021	33,87	34,08	33,22	33,97	33,97	632.399
15 apr 2021	32,62	33,38	32,62	32,87	32,87	390.555
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
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

FTSE MIB25.276,23+58,07(+0,23%)

Dow Jones33.290,08-533,32(-1,58%)

Nasdaq 14.030,38-131,02(-0,93%)

Valmet Oyj (VALMT.HE)

FTSE MIB
25.276,23
+58,07(+0,23%)

Dow Jones
33.290,08
-533,32(-1,58%)

Nasdaq
14.030,38
-131,02(-0,93%)