Enento Group Oyj (ENENTO.HE)
Helsinki - Helsinki Precio en tiempo real. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 06:29PM EEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 16.76 | 16.92 | 16.64 | 16.76 | 16.76 | 19,152 |
| 19 jun 2024 | 17.14 | 17.20 | 16.68 | 16.68 | 16.68 | 9,032 |
| 18 jun 2024 | 16.90 | 17.12 | 16.76 | 17.08 | 17.08 | 23,071 |
| 17 jun 2024 | 17.02 | 17.08 | 16.58 | 16.76 | 16.76 | 28,282 |
| 14 jun 2024 | 17.40 | 17.40 | 17.02 | 17.02 | 17.02 | 15,701 |
| 13 jun 2024 | 17.76 | 17.76 | 17.44 | 17.44 | 17.44 | 6,489 |
| 12 jun 2024 | 17.42 | 17.76 | 17.36 | 17.70 | 17.70 | 12,354 |
| 11 jun 2024 | 17.60 | 17.74 | 17.36 | 17.42 | 17.42 | 4,393 |
| 10 jun 2024 | 17.90 | 17.90 | 17.40 | 17.42 | 17.42 | 2,933 |
| 07 jun 2024 | 18.02 | 18.16 | 17.80 | 17.80 | 17.80 | 5,915 |
| 06 jun 2024 | 17.98 | 18.00 | 17.58 | 17.84 | 17.84 | 5,895 |
| 05 jun 2024 | 17.66 | 17.80 | 17.46 | 17.76 | 17.76 | 5,973 |
| 04 jun 2024 | 17.96 | 18.40 | 17.60 | 17.66 | 17.66 | 4,232 |
| 03 jun 2024 | 18.36 | 18.44 | 17.70 | 17.90 | 17.90 | 10,393 |
| 31 may 2024 | 18.14 | 18.32 | 18.08 | 18.12 | 18.12 | 8,058 |
| 30 may 2024 | 18.00 | 18.20 | 17.92 | 18.12 | 18.12 | 8,807 |
| 29 may 2024 | 18.12 | 18.18 | 17.98 | 18.00 | 18.00 | 7,894 |
| 28 may 2024 | 18.30 | 18.46 | 18.18 | 18.20 | 18.20 | 6,272 |
| 27 may 2024 | 18.30 | 18.40 | 18.02 | 18.24 | 18.24 | 4,674 |
| 24 may 2024 | 18.20 | 18.30 | 18.10 | 18.16 | 18.16 | 6,777 |
| 23 may 2024 | 17.78 | 18.48 | 17.66 | 18.36 | 18.36 | 13,339 |
| 22 may 2024 | 17.70 | 17.80 | 17.58 | 17.70 | 17.70 | 9,016 |
| 21 may 2024 | 17.76 | 17.82 | 17.54 | 17.66 | 17.66 | 8,028 |
| 20 may 2024 | 17.52 | 17.82 | 17.52 | 17.66 | 17.66 | 5,366 |
| 17 may 2024 | 17.88 | 18.00 | 17.46 | 17.46 | 17.46 | 8,538 |
| 16 may 2024 | 17.90 | 18.08 | 17.70 | 17.88 | 17.88 | 11,757 |
| 15 may 2024 | 17.30 | 17.78 | 17.30 | 17.70 | 17.70 | 19,562 |
| 14 may 2024 | 17.50 | 17.62 | 17.36 | 17.36 | 17.36 | 18,069 |
| 13 may 2024 | 17.42 | 17.62 | 17.12 | 17.34 | 17.34 | 16,782 |
| 10 may 2024 | 17.22 | 17.36 | 17.18 | 17.36 | 17.36 | 7,643 |
| 08 may 2024 | 17.10 | 17.36 | 17.04 | 17.18 | 17.18 | 38,188 |
| 07 may 2024 | 16.90 | 17.20 | 16.86 | 17.00 | 17.00 | 10,078 |
| 06 may 2024 | 16.76 | 16.90 | 16.70 | 16.86 | 16.86 | 5,092 |
| 03 may 2024 | 16.52 | 16.92 | 16.52 | 16.76 | 16.76 | 18,086 |
| 02 may 2024 | 16.54 | 16.60 | 16.32 | 16.50 | 16.50 | 22,492 |
| 30 abr 2024 | 16.70 | 16.78 | 16.52 | 16.54 | 16.54 | 10,359 |
| 29 abr 2024 | 16.88 | 16.88 | 16.56 | 16.70 | 16.70 | 8,784 |
| 26 abr 2024 | 16.62 | 17.00 | 16.60 | 16.88 | 16.88 | 9,710 |
| 25 abr 2024 | 17.08 | 17.08 | 16.42 | 16.62 | 16.62 | 21,469 |
| 24 abr 2024 | 17.00 | 17.40 | 16.90 | 17.10 | 17.10 | 38,789 |
| 23 abr 2024 | 16.56 | 17.26 | 16.08 | 16.82 | 16.82 | 79,612 |
| 22 abr 2024 | 16.50 | 16.62 | 16.48 | 16.50 | 16.50 | 8,857 |
| 19 abr 2024 | 16.56 | 16.68 | 16.40 | 16.50 | 16.50 | 9,996 |
| 18 abr 2024 | 16.32 | 16.64 | 16.28 | 16.56 | 16.56 | 30,082 |
| 17 abr 2024 | 16.56 | 16.66 | 16.28 | 16.28 | 16.28 | 11,070 |
| 16 abr 2024 | 16.86 | 16.90 | 16.58 | 16.60 | 16.60 | 9,945 |
| 15 abr 2024 | 17.16 | 17.22 | 16.84 | 17.00 | 17.00 | 36,256 |
| 12 abr 2024 | 17.10 | 17.38 | 17.10 | 17.16 | 17.16 | 15,275 |
| 11 abr 2024 | 17.02 | 17.20 | 17.02 | 17.08 | 17.08 | 16,559 |
| 10 abr 2024 | 17.28 | 17.28 | 17.04 | 17.04 | 17.04 | 12,724 |
| 09 abr 2024 | 17.10 | 17.34 | 17.10 | 17.20 | 17.20 | 17,663 |
| 08 abr 2024 | 17.36 | 17.36 | 17.04 | 17.10 | 17.10 | 12,815 |
| 05 abr 2024 | 17.04 | 17.28 | 17.04 | 17.20 | 17.20 | 20,252 |
| 04 abr 2024 | 17.12 | 17.26 | 17.04 | 17.12 | 17.12 | 8,102 |
| 03 abr 2024 | 17.20 | 17.84 | 17.02 | 17.02 | 17.02 | 8,880 |
| 02 abr 2024 | 17.26 | 17.30 | 17.08 | 17.08 | 17.08 | 10,574 |
| 28 mar 2024 | 17.30 | 17.36 | 17.16 | 17.26 | 17.26 | 7,801 |
| 27 mar 2024 | 17.36 | 17.46 | 17.28 | 17.30 | 17.30 | 8,197 |
| 26 mar 2024 | 17.06 | 17.50 | 16.98 | 17.32 | 17.32 | 14,660 |
| 26 mar 2024 | 0.5 Dividendo | |||||
| 25 mar 2024 | 17.70 | 17.86 | 17.68 | 17.72 | 17.22 | 9,238 |
| 22 mar 2024 | 17.60 | 17.90 | 17.60 | 17.70 | 17.20 | 8,700 |
| 21 mar 2024 | 17.60 | 17.68 | 17.54 | 17.64 | 17.14 | 9,992 |
| 20 mar 2024 | 17.66 | 17.70 | 17.46 | 17.54 | 17.05 | 19,969 |
| 19 mar 2024 | 17.18 | 17.88 | 17.18 | 17.60 | 17.10 | 15,257 |
| 18 mar 2024 | 17.18 | 17.34 | 17.16 | 17.26 | 16.77 | 7,520 |
| 15 mar 2024 | 17.18 | 17.32 | 17.12 | 17.16 | 16.68 | 8,490 |
| 14 mar 2024 | 17.38 | 17.40 | 17.18 | 17.18 | 16.70 | 9,891 |
| 13 mar 2024 | 17.20 | 17.56 | 17.10 | 17.38 | 16.89 | 18,784 |
| 12 mar 2024 | 17.14 | 17.26 | 17.04 | 17.12 | 16.64 | 17,689 |
| 11 mar 2024 | 16.90 | 17.12 | 16.90 | 17.08 | 16.60 | 15,691 |
| 08 mar 2024 | 16.88 | 16.98 | 16.74 | 16.90 | 16.42 | 19,820 |
| 07 mar 2024 | 16.76 | 17.02 | 16.66 | 16.94 | 16.46 | 18,534 |
| 06 mar 2024 | 17.28 | 17.28 | 16.76 | 16.76 | 16.29 | 12,941 |
| 05 mar 2024 | 17.02 | 17.10 | 16.84 | 16.92 | 16.44 | 14,765 |
| 04 mar 2024 | 16.84 | 17.24 | 16.84 | 17.06 | 16.58 | 12,308 |
| 01 mar 2024 | 17.22 | 17.30 | 16.90 | 17.06 | 16.58 | 17,876 |
| 29 feb 2024 | 17.26 | 17.48 | 17.20 | 17.26 | 16.77 | 13,793 |
| 28 feb 2024 | 17.70 | 17.70 | 17.10 | 17.26 | 16.77 | 8,975 |
| 27 feb 2024 | 16.86 | 17.32 | 16.78 | 17.30 | 16.81 | 15,346 |
| 26 feb 2024 | 17.12 | 17.20 | 16.72 | 16.82 | 16.35 | 24,636 |
| 23 feb 2024 | 17.08 | 17.12 | 16.82 | 17.02 | 16.54 | 16,152 |
| 22 feb 2024 | 17.00 | 17.12 | 16.90 | 16.98 | 16.50 | 11,514 |
| 21 feb 2024 | 17.20 | 17.20 | 16.96 | 17.00 | 16.52 | 11,758 |
| 20 feb 2024 | 17.34 | 17.40 | 17.06 | 17.06 | 16.58 | 15,070 |
| 19 feb 2024 | 17.20 | 17.46 | 17.10 | 17.36 | 16.87 | 14,486 |
| 16 feb 2024 | 17.50 | 17.50 | 17.20 | 17.20 | 16.71 | 10,132 |
| 15 feb 2024 | 17.46 | 17.64 | 17.34 | 17.34 | 16.85 | 13,541 |
| 14 feb 2024 | 17.14 | 17.46 | 17.02 | 17.28 | 16.79 | 17,152 |
| 13 feb 2024 | 17.20 | 17.48 | 17.12 | 17.14 | 16.66 | 30,024 |
| 12 feb 2024 | 18.26 | 18.44 | 16.98 | 17.28 | 16.79 | 81,491 |
| 09 feb 2024 | 18.96 | 18.96 | 16.92 | 18.26 | 17.74 | 84,181 |
| 08 feb 2024 | 18.60 | 19.00 | 18.60 | 18.96 | 18.43 | 30,108 |
| 07 feb 2024 | 18.50 | 18.84 | 18.32 | 18.38 | 17.86 | 33,821 |
| 06 feb 2024 | 19.30 | 19.38 | 18.48 | 18.58 | 18.06 | 41,399 |
| 05 feb 2024 | 19.40 | 19.56 | 19.22 | 19.34 | 18.79 | 16,886 |
| 02 feb 2024 | 19.30 | 19.60 | 19.28 | 19.40 | 18.85 | 12,295 |
| 01 feb 2024 | 19.84 | 19.84 | 19.30 | 19.30 | 18.76 | 13,031 |
| 31 ene 2024 | 19.72 | 20.00 | 19.66 | 19.92 | 19.36 | 33,823 |
| 30 ene 2024 | 19.24 | 19.74 | 19.24 | 19.72 | 19.16 | 15,854 |
| *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.