Italia markets open in 7 hours 47 minutes

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 202132,6233,3832,6232,8732,87375.996
14 apr 202133,1333,1532,3532,4632,46466.850
13 apr 202132,2233,5932,2233,1333,13633.899
12 apr 202132,4932,5032,1132,1332,13305.887
09 apr 202132,4132,6031,9932,5032,50448.773
08 apr 202131,7532,4331,7532,2832,28537.779
07 apr 202131,6831,7231,0031,5631,56385.826
06 apr 202131,5031,9931,4031,6831,68431.013
01 apr 202131,1131,5430,8831,3631,36283.293
31 mar 202130,8031,5230,5831,0131,01467.457
30 mar 202130,1831,0530,1830,9230,92388.916
29 mar 202130,0730,3129,7630,0730,07228.688
26 mar 202129,9230,1629,4830,0730,07416.061
25 mar 202129,3829,6729,1929,6729,67276.183
24 mar 202129,1129,5629,0029,4529,45443.256
24 mar 20210.9 Dividendo
23 mar 202130,8330,9230,2330,4129,51424.894
22 mar 202130,7630,9330,4430,8329,92416.578
19 mar 202130,6830,8530,3630,8229,91505.876
18 mar 202130,3130,8830,2630,7929,88321.877
17 mar 202130,4030,5930,0830,1729,28303.458
16 mar 202130,4030,6930,2130,4129,51320.196
15 mar 202130,5030,8430,1530,2029,31325.753
12 mar 202130,0430,1929,7830,0829,19327.760
11 mar 202128,8930,3928,7530,0729,18624.220
10 mar 202128,6028,9328,3028,6027,75366.552
09 mar 202128,6028,8728,3928,4727,63558.713
08 mar 202127,9728,6027,9728,6027,75414.556
05 mar 202127,9228,1427,5227,8727,05333.485
04 mar 202129,1329,2027,9528,0327,20483.227
03 mar 202128,7929,2328,7029,2028,34380.262
02 mar 202128,6029,0528,3328,6727,82402.638
01 mar 202128,1728,6027,9928,6027,75419.999
26 feb 202128,3028,3027,6627,8227,00520.078
25 feb 202128,0028,8027,9828,6027,75515.584
24 feb 202127,2127,9827,1527,9827,15453.176
23 feb 202127,5827,7526,8027,1826,38245.561
22 feb 202127,5427,5527,1027,5426,72279.784
19 feb 202127,3827,5927,2727,5926,77269.096
18 feb 202127,4027,6427,2527,3926,58386.378
17 feb 202128,0028,0727,4827,4826,67251.504
16 feb 202127,5528,0827,5027,9827,15246.218
15 feb 202127,8027,9327,5027,5026,69209.659
12 feb 202127,7127,9527,6627,7326,91274.010
11 feb 202127,1027,8727,1027,7126,89443.352
10 feb 202127,0027,4826,8127,0526,25457.126
09 feb 202127,2527,2826,6926,8426,05422.767
08 feb 202127,5027,5627,0527,2526,44337.076
05 feb 202128,0328,4027,2527,3526,54430.482
04 feb 202126,8728,7225,9028,0227,191.425.221
03 feb 202126,8826,9226,6126,8426,05341.309
02 feb 202126,4526,7326,2626,6425,85555.677
01 feb 202126,6026,9326,1626,4325,65577.393
29 gen 202126,5826,7026,1026,4525,67891.720
28 gen 202126,9427,4026,2927,0226,221.282.764
27 gen 202126,3427,2626,2327,1826,38931.184
26 gen 202126,3326,8426,0826,3425,56804.380
25 gen 202126,5526,7226,3726,3825,60578.214
22 gen 202126,4826,6826,0126,4025,62418.711
21 gen 202126,3526,9826,3226,5525,76530.115
20 gen 202125,8826,5325,7326,3225,54661.652
19 gen 202125,7026,0725,7025,8425,08594.934
18 gen 202124,7125,2124,7025,2124,46250.542
15 gen 202124,8224,8724,6424,7123,98396.946
14 gen 202124,2025,0823,9124,8024,07640.134
13 gen 202124,2024,3224,0524,1323,42330.334
12 gen 202123,7324,3123,7324,1823,46444.453
11 gen 202123,9024,0823,5023,6322,93402.531
08 gen 202123,4923,8723,2723,8723,16501.289
07 gen 202123,7023,7023,1623,4522,76616.808
05 gen 202123,4823,5923,0223,1222,44567.514
04 gen 202123,5024,3523,4023,6822,98627.745
30 dic 202023,5023,5323,3023,3622,67382.395
29 dic 202023,0823,4223,0023,2922,60340.405
28 dic 202022,7223,0722,6322,9722,29219.412
23 dic 202022,6322,6322,3022,5721,90181.255
22 dic 202021,9422,5521,9422,5421,87353.005
21 dic 202022,4822,4821,7721,8621,21451.192
18 dic 202022,5322,8322,3322,7222,05624.106
17 dic 202022,8922,9322,4122,4221,76464.792
16 dic 202022,3022,8922,2522,8922,21734.013
15 dic 202022,0322,4321,9822,1721,51449.741
14 dic 202022,2022,3521,9622,0221,37348.490
11 dic 202022,5322,5321,6022,0021,35566.438
10 dic 202022,2222,5622,0422,5321,86779.981
09 dic 202021,8422,1921,6222,1821,52834.348
08 dic 202021,6021,7421,3221,7221,08316.820
07 dic 202021,7021,8421,5321,5320,89428.776
04 dic 202021,7521,8621,5121,5920,95247.499
03 dic 202021,8021,9021,2921,6621,02388.079
02 dic 202021,8021,8021,5721,7221,08290.331
01 dic 202021,3021,8821,2721,7821,14708.066
30 nov 202021,4221,5221,1321,2120,58723.284
27 nov 202021,6021,6821,3921,4520,82342.437
26 nov 202021,4821,7321,3221,6020,96390.287
25 nov 202021,4321,5721,2921,4820,84582.583
24 nov 202021,3221,7321,2721,3020,67755.982
23 nov 202021,3621,5821,2021,2020,57432.572
20 nov 202021,3221,5921,2021,2120,58493.765
19 nov 202022,0022,0321,2921,2920,66682.307
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...