Stora Enso Oyj (0CXC.IL)

IOB - IOB Precio retrasado. Moneda en EUR.

Añadir a la lista de seguimiento

12.68

-0.15

(-1.17%)

Al cierre: 05:38PM BST

Periodo de tiempo:

07 jul 2023 - 07 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
05 jul 2024	12.95	13.01	12.60	12.68	12.68	41,994
04 jul 2024	12.85	12.98	12.84	12.83	12.83	122,341
03 jul 2024	12.65	12.86	12.59	12.81	12.81	31,562
02 jul 2024	12.84	12.86	12.48	12.59	12.59	57,681
01 jul 2024	13.09	13.11	12.77	12.88	12.88	34,116
28 jun 2024	12.83	12.93	12.63	12.72	12.72	465,052
27 jun 2024	12.60	12.80	12.55	12.77	12.77	46,419
26 jun 2024	12.79	12.95	12.61	12.65	12.65	329,412
25 jun 2024	12.53	12.80	12.51	12.69	12.69	96,776
24 jun 2024	12.59	12.66	12.42	12.61	12.61	47,911
21 jun 2024	12.57	12.57	12.57	12.57	12.57	-
20 jun 2024	12.48	12.69	12.44	12.57	12.57	1,834,006
19 jun 2024	12.55	12.61	12.47	12.63	12.63	387,292
18 jun 2024	12.40	12.63	12.37	12.56	12.56	82,415
17 jun 2024	12.38	12.42	12.19	12.34	12.34	202,621
14 jun 2024	12.85	12.83	12.31	12.32	12.32	416,275
13 jun 2024	12.52	12.85	12.44	12.77	12.77	212,365
12 jun 2024	12.55	12.65	12.44	12.64	12.64	66,078
11 jun 2024	12.77	12.81	12.37	12.43	12.43	1,518,224
10 jun 2024	12.65	12.73	12.64	12.64	12.64	181,639
07 jun 2024	12.88	12.93	12.69	12.75	12.75	91,105
06 jun 2024	13.10	13.19	12.81	12.80	12.80	48,381
05 jun 2024	13.24	13.31	12.88	13.02	13.02	180,949
04 jun 2024	13.31	13.33	12.90	13.03	13.03	41,154
03 jun 2024	13.55	13.64	13.32	13.41	13.41	30,329
31 may 2024	13.56	13.59	13.40	13.45	13.45	1,446,819
30 may 2024	13.20	13.55	13.18	13.48	13.48	57,931
29 may 2024	13.62	13.64	13.31	13.32	13.32	570,287
28 may 2024	13.68	13.81	13.61	13.68	13.68	1,009,386
24 may 2024	13.36	13.47	13.28	13.36	13.36	59,973
23 may 2024	13.53	13.60	13.39	13.46	13.46	663,160
22 may 2024	13.77	13.77	13.52	13.55	13.55	120,915
21 may 2024	13.87	14.03	13.77	13.76	13.76	235,717
20 may 2024	13.75	13.87	13.72	13.84	13.84	38,981
17 may 2024	13.60	13.76	13.44	13.73	13.73	508,819
16 may 2024	13.72	13.80	13.56	13.58	13.58	67,443
15 may 2024	13.62	14.11	13.47	13.69	13.69	83,920
14 may 2024	13.15	13.61	13.13	13.51	13.51	59,165
13 may 2024	13.13	13.13	13.05	13.07	13.07	534,147
10 may 2024	13.04	13.22	13.03	13.15	13.15	2,297,574
09 may 2024	12.93	12.93	12.93	12.93	12.93	-
08 may 2024	12.94	13.04	12.90	12.93	12.93	106,156
07 may 2024	12.84	13.02	12.77	12.98	12.98	1,957,870
03 may 2024	12.91	13.03	12.81	12.91	12.91	82,310
02 may 2024	12.54	12.76	12.57	12.82	12.82	830,605
01 may 2024	12.55	12.55	12.55	12.55	12.55	7,888
30 abr 2024	12.61	12.72	12.53	12.55	12.55	2,105,186
29 abr 2024	12.75	12.77	12.49	12.52	12.52	48,733
26 abr 2024	12.70	12.88	12.57	12.75	12.75	151,629
25 abr 2024	13.00	13.27	12.24	12.63	12.63	282,769
24 abr 2024	12.66	12.71	12.39	12.51	12.51	1,249,304
23 abr 2024	12.82	12.94	12.48	12.57	12.57	313,952
22 abr 2024	12.82	12.89	12.63	12.86	12.86	773,383
19 abr 2024	12.35	12.79	12.31	12.70	12.70	123,566
18 abr 2024	12.41	12.44	12.30	12.36	12.36	634,555
17 abr 2024	12.47	12.55	12.32	12.32	12.32	181,763
16 abr 2024	12.47	12.53	12.35	12.48	12.48	262,235
15 abr 2024	12.68	12.84	12.56	12.57	12.57	422,570
12 abr 2024	12.94	13.00	12.64	12.73	12.73	238,285
11 abr 2024	12.82	12.93	12.70	12.85	12.85	595,363
10 abr 2024	13.19	13.23	12.84	12.92	12.92	113,328
09 abr 2024	12.94	13.27	12.88	13.19	13.19	1,304,172
08 abr 2024	13.08	13.11	12.90	12.99	12.99	81,937
05 abr 2024	13.12	13.23	13.02	13.12	13.12	159,242
04 abr 2024	12.99	13.30	12.98	13.30	13.30	1,211,522
03 abr 2024	12.88	13.11	12.85	12.99	12.99	353,453
02 abr 2024	12.98	13.10	12.82	12.93	12.93	1,357,789
28 mar 2024	12.89	12.94	12.76	12.89	12.89	315,812
27 mar 2024	12.85	12.95	12.80	12.88	12.88	114,348
26 mar 2024	12.78	12.90	12.69	12.82	12.82	312,603
25 mar 2024	12.60	12.95	12.61	12.92	12.92	621,242
22 mar 2024	12.59	12.73	12.53	12.60	12.60	230,622
21 mar 2024	12.33	12.76	12.32	12.76	12.76	718,665
21 mar 2024	0.1 Dividendo
20 mar 2024	12.15	12.26	11.94	12.19	12.09	289,811
19 mar 2024	11.69	12.20	11.60	12.18	12.08	12,979,992
18 mar 2024	11.81	11.92	11.72	11.85	11.75	144,489
15 mar 2024	11.73	11.89	11.69	11.79	11.69	2,520,116
14 mar 2024	11.81	11.86	11.69	11.82	11.73	501,385
13 mar 2024	11.80	11.84	11.69	11.82	11.73	491,571
12 mar 2024	11.72	11.86	11.67	11.88	11.78	208,375
11 mar 2024	11.64	11.77	11.52	11.60	11.51	324,419
08 mar 2024	11.64	11.78	11.53	11.76	11.66	2,387,516
07 mar 2024	11.04	11.69	11.02	11.65	11.56	1,328,845
06 mar 2024	11.34	11.52	11.23	11.26	11.16	316,916
05 mar 2024	11.49	11.49	11.23	11.24	11.15	343,541
04 mar 2024	11.78	11.89	11.51	11.55	11.46	409,685
01 mar 2024	11.68	11.85	11.61	11.81	11.72	570,981
29 feb 2024	11.75	11.78	11.51	11.66	11.57	743,258
28 feb 2024	11.57	11.81	11.51	11.72	11.63	979,335
27 feb 2024	11.09	11.64	11.07	11.53	11.44	838,982
26 feb 2024	11.17	11.27	11.01	11.04	10.95	1,424,733
23 feb 2024	11.14	11.27	11.10	11.26	11.16	323,817
22 feb 2024	11.26	11.29	11.02	11.15	11.06	220,052
21 feb 2024	11.14	11.18	11.05	11.08	10.99	134,497
20 feb 2024	11.13	11.19	11.03	11.19	11.09	673,486
19 feb 2024	11.13	11.23	11.05	11.14	11.04	443,825
16 feb 2024	11.06	11.21	11.02	11.18	11.09	275,553
15 feb 2024	10.80	11.01	10.72	10.91	10.82	119,336
14 feb 2024	10.89	10.93	10.77	10.90	10.81	533,377
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,567.19+30.17(+0.54%)

Dow Jones39,375.87+67.87(+0.17%)

Nasdaq18,352.76+164.46(+0.90%)

Russell 20002,026.73-9.90(-0.49%)

Petróleo83.44-0.44(-0.52%)

Oro2,399.80+30.40(+1.28%)

Stora Enso Oyj (0CXC.IL)

S&P 500
5,567.19
+30.17(+0.54%)

Dow Jones
39,375.87
+67.87(+0.17%)

Nasdaq
18,352.76
+164.46(+0.90%)

Russell 2000
2,026.73
-9.90(-0.49%)

Petróleo
83.44
-0.44(-0.52%)

Oro
2,399.80
+30.40(+1.28%)