Italia markets close in 2 hours 28 minutes

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202135,6835,8935,3735,8635,86168.683
18 giu 202135,4636,0434,8835,8435,841.116.250
17 giu 202134,6934,7734,1934,4234,42391.748
16 giu 202134,4834,9534,3834,9134,91317.644
15 giu 202135,0135,0134,1734,3134,31331.707
14 giu 202135,0235,4634,6934,9034,90284.710
11 giu 202134,5235,2034,4535,0035,00340.320
10 giu 202135,2035,2034,3234,4534,45405.708
09 giu 202135,1735,2834,6835,2835,28325.303
08 giu 202135,1735,1834,8935,1235,1242.797
07 giu 202135,7135,8735,1135,1735,17285.534
04 giu 202135,7035,9635,4935,6835,68203.290
03 giu 202135,8536,0435,4735,7035,70214.463
02 giu 202135,6635,8835,5035,8535,85245.822
01 giu 202135,4136,1935,4135,7435,74206.506
31 mag 202135,6035,6035,0235,2235,22182.371
28 mag 202135,4035,9235,2635,5735,57260.328
27 mag 202134,8335,5234,7035,3335,33495.473
26 mag 202135,0535,0534,7434,8234,82192.042
25 mag 202134,8535,3734,8035,0735,07202.150
24 mag 202135,0535,0934,8134,8534,8571.710
21 mag 202134,6734,9934,5034,9934,99143.634
20 mag 202134,7035,0734,3834,6734,67228.219
19 mag 202134,8534,8734,3434,6934,69347.537
18 mag 202135,0035,7434,9435,1335,13353.289
17 mag 202134,5535,0034,3334,8134,81349.307
14 mag 202134,1934,7533,7834,5034,50377.226
12 mag 202134,1534,4533,8034,0634,06235.891
11 mag 202134,5034,5033,6434,1834,18278.011
10 mag 202134,6935,0334,5034,7934,79415.720
07 mag 202134,6034,8333,9734,5234,52414.903
06 mag 202135,1435,1434,2234,4234,42365.607
05 mag 202134,4935,1134,2635,0335,03413.374
04 mag 202134,7434,9534,0834,0834,08392.353
03 mag 202134,7634,9034,4934,7334,73262.950
30 apr 202134,8535,0334,7034,7634,76349.771
29 apr 202135,7035,8934,5534,8534,85446.401
28 apr 202136,7636,8035,6335,6335,63637.713
27 apr 202136,2036,9036,0136,7636,76495.403
26 apr 202136,2037,1535,9036,2036,20493.106
23 apr 202134,6236,0534,2735,9635,96753.954
22 apr 202133,7035,3933,5534,4534,45594.640
21 apr 202133,8434,1233,3533,4533,45385.221
20 apr 202134,4034,6033,6033,6433,64525.108
19 apr 202134,0934,6734,0934,4034,40418.972
16 apr 202133,8734,0833,2233,9733,97632.399
15 apr 202132,6233,3832,6232,8732,87390.555
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...