UPM-Kymmene Oyj (0NV5.IL)
IOB - IOB Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:37PM 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 | 32.33 | 32.57 | 31.59 | 31.65 | 31.65 | 43,761 |
| 04 jul 2024 | 32.31 | 32.53 | 32.21 | 32.31 | 32.31 | 37,365 |
| 03 jul 2024 | 32.44 | 32.64 | 32.25 | 32.44 | 32.44 | 550,162 |
| 02 jul 2024 | 32.74 | 32.75 | 32.11 | 32.29 | 32.29 | 11,393 |
| 01 jul 2024 | 32.86 | 33.04 | 32.64 | 32.85 | 32.85 | 23,358 |
| 28 jun 2024 | 33.06 | 33.24 | 32.47 | 32.67 | 32.67 | 61,944 |
| 27 jun 2024 | 32.81 | 33.04 | 32.59 | 32.74 | 32.74 | 10,103 |
| 26 jun 2024 | 33.45 | 33.45 | 32.67 | 32.99 | 32.99 | 931,829 |
| 25 jun 2024 | 32.99 | 33.35 | 32.94 | 33.31 | 33.31 | 1,209,604 |
| 24 jun 2024 | 33.22 | 33.52 | 32.85 | 33.08 | 33.08 | 62,295 |
| 21 jun 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| 20 jun 2024 | 33.30 | 33.95 | 33.28 | 33.67 | 33.67 | 2,411,753 |
| 19 jun 2024 | 33.49 | 33.84 | 33.20 | 33.22 | 33.22 | 214,132 |
| 18 jun 2024 | 32.76 | 33.58 | 32.92 | 33.54 | 33.54 | 53,586 |
| 17 jun 2024 | 32.74 | 32.91 | 32.48 | 32.69 | 32.69 | 401,509 |
| 14 jun 2024 | 33.32 | 33.20 | 32.35 | 32.63 | 32.63 | 37,375 |
| 13 jun 2024 | 33.32 | 33.32 | 32.99 | 33.28 | 33.28 | 398,699 |
| 12 jun 2024 | 33.48 | 33.67 | 33.13 | 33.13 | 33.13 | 1,393,336 |
| 11 jun 2024 | 34.06 | 34.30 | 33.15 | 33.38 | 33.38 | 87,576 |
| 10 jun 2024 | 33.95 | 34.05 | 33.78 | 33.96 | 33.96 | 22,653 |
| 07 jun 2024 | 34.23 | 34.25 | 33.66 | 33.78 | 33.78 | 73,346 |
| 06 jun 2024 | 34.62 | 34.64 | 34.09 | 34.27 | 34.27 | 1,016,009 |
| 05 jun 2024 | 35.02 | 35.20 | 34.28 | 34.38 | 34.38 | 82,328 |
| 04 jun 2024 | 35.33 | 35.32 | 34.65 | 34.90 | 34.90 | 208,013 |
| 03 jun 2024 | 35.24 | 35.40 | 35.02 | 35.23 | 35.23 | 60,799 |
| 31 may 2024 | 35.08 | 35.29 | 34.86 | 35.10 | 35.10 | 1,032,431 |
| 30 may 2024 | 34.56 | 35.19 | 34.41 | 34.91 | 34.91 | 243,816 |
| 29 may 2024 | 34.95 | 35.04 | 34.38 | 34.60 | 34.60 | 569,796 |
| 28 may 2024 | 34.97 | 35.21 | 34.69 | 34.97 | 34.97 | 56,332 |
| 24 may 2024 | 35.08 | 35.19 | 34.80 | 35.03 | 35.03 | 357,607 |
| 23 may 2024 | 35.56 | 35.67 | 35.08 | 35.17 | 35.17 | 28,835 |
| 22 may 2024 | 35.49 | 35.65 | 35.16 | 35.39 | 35.39 | 152,771 |
| 21 may 2024 | 35.03 | 35.77 | 34.98 | 35.42 | 35.42 | 1,431,816 |
| 20 may 2024 | 35.19 | 35.44 | 34.96 | 35.26 | 35.26 | 65,827 |
| 17 may 2024 | 34.70 | 35.10 | 34.70 | 35.01 | 35.01 | 422,673 |
| 16 may 2024 | 34.67 | 34.85 | 34.45 | 34.69 | 34.69 | 23,512 |
| 15 may 2024 | 34.69 | 35.47 | 34.64 | 35.06 | 35.06 | 40,130 |
| 14 may 2024 | 34.29 | 34.84 | 34.26 | 34.72 | 34.72 | 75,427 |
| 13 may 2024 | 34.42 | 34.77 | 34.21 | 34.38 | 34.38 | 119,717 |
| 10 may 2024 | 34.37 | 34.83 | 34.31 | 34.47 | 34.47 | 246,090 |
| 09 may 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
| 08 may 2024 | 34.14 | 34.47 | 33.99 | 34.11 | 34.11 | 94,707 |
| 07 may 2024 | 33.76 | 34.24 | 33.77 | 34.12 | 34.12 | 11,106 |
| 03 may 2024 | 33.37 | 33.62 | 33.05 | 33.37 | 33.37 | 17,123 |
| 02 may 2024 | 33.09 | 33.45 | 33.03 | 33.15 | 33.15 | 162,426 |
| 01 may 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 17,486 |
| 30 abr 2024 | 32.97 | 33.07 | 32.69 | 32.92 | 32.92 | 127,010 |
| 29 abr 2024 | 33.06 | 33.16 | 32.86 | 33.04 | 33.04 | 12,696 |
| 26 abr 2024 | 32.69 | 33.57 | 32.46 | 32.89 | 32.89 | 294,134 |
| 25 abr 2024 | 33.58 | 34.41 | 31.89 | 32.60 | 32.60 | 160,477 |
| 24 abr 2024 | 31.94 | 32.19 | 31.68 | 32.21 | 32.21 | 191,999 |
| 23 abr 2024 | 32.24 | 32.40 | 31.75 | 32.01 | 32.01 | 94,440 |
| 22 abr 2024 | 31.85 | 32.28 | 31.79 | 32.28 | 32.28 | 574,552 |
| 19 abr 2024 | 31.11 | 32.00 | 31.12 | 31.82 | 31.82 | 93,057 |
| 18 abr 2024 | 31.03 | 31.23 | 30.96 | 31.09 | 31.09 | 2,694,019 |
| 17 abr 2024 | 30.93 | 31.39 | 30.85 | 30.96 | 30.96 | 3,904,683 |
| 16 abr 2024 | 30.66 | 31.00 | 30.67 | 30.90 | 30.90 | 64,034 |
| 15 abr 2024 | 31.41 | 31.87 | 30.95 | 31.16 | 31.16 | 78,723 |
| 12 abr 2024 | 31.34 | 31.46 | 31.08 | 31.36 | 31.36 | 279,654 |
| 11 abr 2024 | 31.08 | 31.44 | 31.02 | 31.17 | 31.17 | 113,224 |
| 10 abr 2024 | 31.75 | 31.77 | 30.99 | 31.04 | 31.04 | 208,244 |
| 09 abr 2024 | 31.59 | 31.77 | 31.40 | 31.55 | 31.55 | 6,708,221 |
| 08 abr 2024 | 31.90 | 32.02 | 31.57 | 31.63 | 31.63 | 62,989 |
| 05 abr 2024 | 31.35 | 32.02 | 31.33 | 31.83 | 31.83 | 170,240 |
| 05 abr 2024 | 0.75 Dividendo | |||||
| 04 abr 2024 | 31.28 | 32.42 | 31.33 | 32.29 | 31.54 | 1,758,232 |
| 03 abr 2024 | 31.25 | 31.76 | 31.23 | 31.27 | 30.54 | 4,762,812 |
| 02 abr 2024 | 31.14 | 31.43 | 30.87 | 31.14 | 30.41 | 4,716,734 |
| 28 mar 2024 | 31.23 | 31.25 | 30.79 | 30.91 | 30.19 | 2,707,055 |
| 27 mar 2024 | 30.93 | 31.43 | 30.93 | 31.30 | 30.57 | 1,029,559 |
| 26 mar 2024 | 30.93 | 31.11 | 30.33 | 30.92 | 30.20 | 54,972 |
| 25 mar 2024 | 30.77 | 31.18 | 30.68 | 31.13 | 30.40 | 177,211 |
| 22 mar 2024 | 30.61 | 30.80 | 30.50 | 30.60 | 29.89 | 101,120 |
| 21 mar 2024 | 30.04 | 30.71 | 30.08 | 30.43 | 29.73 | 771,473 |
| 20 mar 2024 | 29.94 | 30.18 | 29.26 | 29.70 | 29.01 | 61,073 |
| 19 mar 2024 | 29.15 | 30.02 | 28.90 | 29.75 | 29.06 | 410,375 |
| 18 mar 2024 | 29.35 | 29.50 | 29.10 | 29.14 | 28.46 | 360,121 |
| 15 mar 2024 | 29.41 | 29.78 | 29.30 | 29.60 | 28.92 | 106,203 |
| 14 mar 2024 | 30.18 | 30.29 | 29.19 | 29.31 | 28.63 | 3,525,696 |
| 13 mar 2024 | 31.15 | 31.47 | 30.02 | 30.13 | 29.43 | 782,545 |
| 12 mar 2024 | 30.43 | 31.25 | 30.44 | 31.13 | 30.41 | 95,302 |
| 11 mar 2024 | 30.49 | 30.54 | 30.22 | 30.50 | 29.79 | 2,417,747 |
| 08 mar 2024 | 30.70 | 30.91 | 30.37 | 30.42 | 29.72 | 342,655 |
| 07 mar 2024 | 29.60 | 30.73 | 29.38 | 30.71 | 30.00 | 409,760 |
| 06 mar 2024 | 30.05 | 30.15 | 29.64 | 29.80 | 29.11 | 413,667 |
| 05 mar 2024 | 30.41 | 30.43 | 29.85 | 30.04 | 29.34 | 115,430 |
| 04 mar 2024 | 30.98 | 31.04 | 30.50 | 30.64 | 29.92 | 77,810 |
| 01 mar 2024 | 30.92 | 31.12 | 30.56 | 30.86 | 30.15 | 680,633 |
| 29 feb 2024 | 30.94 | 31.21 | 30.68 | 30.97 | 30.25 | 1,031,000 |
| 28 feb 2024 | 30.62 | 31.12 | 30.38 | 31.01 | 30.29 | 257,772 |
| 27 feb 2024 | 29.80 | 30.60 | 29.76 | 30.41 | 29.70 | 323,194 |
| 26 feb 2024 | 29.70 | 29.97 | 29.49 | 29.67 | 28.99 | 215,209 |
| 23 feb 2024 | 29.31 | 29.85 | 29.26 | 29.67 | 28.99 | 810,538 |
| 22 feb 2024 | 29.58 | 29.75 | 29.28 | 29.39 | 28.70 | 160,648 |
| 21 feb 2024 | 29.27 | 29.54 | 29.19 | 29.21 | 28.53 | 1,541,434 |
| 20 feb 2024 | 29.08 | 29.55 | 28.97 | 29.36 | 28.68 | 262,493 |
| 19 feb 2024 | 28.90 | 29.09 | 28.75 | 28.87 | 28.20 | 250,835 |
| 16 feb 2024 | 28.75 | 29.07 | 28.67 | 28.75 | 28.08 | 412,862 |
| 15 feb 2024 | 28.44 | 28.71 | 28.36 | 28.68 | 28.01 | 480,588 |
| 14 feb 2024 | 28.76 | 28.79 | 28.35 | 28.48 | 27.81 | 432,589 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.