Stora Enso Oyj (ENUR.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 11:00AM CEST
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 | 12.90 | 13.00 | 12.88 | 12.88 | 12.88 | 70 |
| 04 jul 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| 03 jul 2024 | 12.61 | 12.73 | 12.61 | 12.73 | 12.73 | 200 |
| 02 jul 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 01 jul 2024 | 13.01 | 13.01 | 12.98 | 12.98 | 12.98 | 50 |
| 28 jun 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 27 jun 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 26 jun 2024 | 12.77 | 12.90 | 12.77 | 12.90 | 12.90 | 2,000 |
| 25 jun 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 24 jun 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 21 jun 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 20 jun 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 19 jun 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 18 jun 2024 | 12.36 | 12.60 | 12.36 | 12.57 | 12.57 | 1,000 |
| 17 jun 2024 | 12.31 | 12.31 | 12.20 | 12.20 | 12.20 | 1,040 |
| 14 jun 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 13 jun 2024 | 12.44 | 12.90 | 12.44 | 12.90 | 12.90 | 750 |
| 12 jun 2024 | 12.51 | 12.52 | 12.51 | 12.52 | 12.52 | 200 |
| 11 jun 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 10 jun 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 07 jun 2024 | 12.82 | 12.83 | 12.82 | 12.83 | 12.83 | 200 |
| 06 jun 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 05 jun 2024 | 13.06 | 13.26 | 13.06 | 13.26 | 13.26 | 800 |
| 04 jun 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 03 jun 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 234 |
| 31 may 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 120 |
| 30 may 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 29 may 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 28 may 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 27 may 2024 | 13.31 | 13.35 | 13.31 | 13.35 | 13.35 | 700 |
| 24 may 2024 | 13.30 | 13.46 | 13.30 | 13.46 | 13.46 | 1 |
| 23 may 2024 | 13.56 | 13.56 | 13.44 | 13.56 | 13.56 | 500 |
| 22 may 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 21 may 2024 | 13.77 | 13.97 | 13.77 | 13.97 | 13.97 | 1 |
| 20 may 2024 | 13.69 | 13.79 | 13.69 | 13.79 | 13.79 | 140 |
| 17 may 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 16 may 2024 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 200 |
| 15 may 2024 | 13.47 | 13.86 | 13.47 | 13.86 | 13.86 | 260 |
| 14 may 2024 | 13.06 | 13.56 | 13.06 | 13.56 | 13.56 | 890 |
| 13 may 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 10 may 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 09 may 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 08 may 2024 | 12.89 | 12.94 | 12.89 | 12.94 | 12.94 | 1,000 |
| 07 may 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 06 may 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 300 |
| 03 may 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 02 may 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 30 abr 2024 | 12.56 | 12.69 | 12.56 | 12.69 | 12.69 | 200 |
| 29 abr 2024 | 12.70 | 12.70 | 12.65 | 12.65 | 12.65 | 800 |
| 26 abr 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 25 abr 2024 | 12.05 | 13.32 | 12.05 | 12.81 | 12.81 | 1,255 |
| 24 abr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 23 abr 2024 | 12.78 | 12.78 | 12.63 | 12.63 | 12.63 | 1,000 |
| 22 abr 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 19 abr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 18 abr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 17 abr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 220 |
| 16 abr 2024 | 12.41 | 12.41 | 12.40 | 12.40 | 12.40 | 8,000 |
| 15 abr 2024 | 12.65 | 12.69 | 12.65 | 12.69 | 12.69 | 270 |
| 12 abr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 11 abr 2024 | 12.82 | 12.90 | 12.81 | 12.90 | 12.90 | 655 |
| 10 abr 2024 | 13.12 | 13.12 | 12.85 | 12.92 | 12.92 | 3,170 |
| 09 abr 2024 | 12.86 | 13.21 | 12.86 | 13.21 | 13.21 | 1,040 |
| 08 abr 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 05 abr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 04 abr 2024 | 12.89 | 13.06 | 12.89 | 13.06 | 13.06 | 120 |
| 03 abr 2024 | 12.81 | 13.04 | 12.81 | 13.04 | 13.04 | 10 |
| 02 abr 2024 | 12.73 | 12.90 | 12.73 | 12.87 | 12.87 | 2,500 |
| 28 mar 2024 | 12.85 | 12.85 | 12.82 | 12.82 | 12.82 | 180 |
| 27 mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 26 mar 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 25 mar 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 500 |
| 22 mar 2024 | 12.54 | 12.70 | 12.54 | 12.66 | 12.66 | 470 |
| 21 mar 2024 | 12.05 | 12.71 | 12.05 | 12.71 | 12.71 | 1,750 |
| 21 mar 2024 | 0.1 Dividendo | |||||
| 20 mar 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.94 | - |
| 19 mar 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.57 | - |
| 18 mar 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.64 | - |
| 15 mar 2024 | 11.66 | 11.79 | 11.66 | 11.79 | 11.69 | 300 |
| 14 mar 2024 | 11.73 | 11.84 | 11.73 | 11.84 | 11.74 | 100 |
| 13 mar 2024 | 11.78 | 11.78 | 11.77 | 11.77 | 11.67 | 250 |
| 12 mar 2024 | 11.68 | 11.85 | 11.68 | 11.85 | 11.76 | 140 |
| 11 mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.34 | - |
| 08 mar 2024 | 11.60 | 11.74 | 11.60 | 11.74 | 11.65 | 103 |
| 07 mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.08 | 300 |
| 06 mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.17 | - |
| 05 mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.37 | - |
| 04 mar 2024 | 11.76 | 11.76 | 11.70 | 11.70 | 11.60 | 1,190 |
| 01 mar 2024 | 11.67 | 11.73 | 11.67 | 11.73 | 11.63 | 300 |
| 29 feb 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.64 | - |
| 28 feb 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.44 | - |
| 27 feb 2024 | 10.96 | 11.61 | 10.96 | 11.61 | 11.51 | 500 |
| 26 feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.00 | - |
| 23 feb 2024 | 11.03 | 11.20 | 11.03 | 11.19 | 11.10 | 720 |
| 22 feb 2024 | 11.09 | 11.16 | 11.09 | 11.16 | 11.07 | 700 |
| 21 feb 2024 | 11.11 | 11.11 | 11.08 | 11.08 | 10.99 | 677 |
| 20 feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.01 | - |
| 19 feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.96 | - |
| 16 feb 2024 | 10.98 | 11.18 | 10.98 | 11.15 | 11.06 | 1,471 |
| 15 feb 2024 | 10.80 | 10.90 | 10.80 | 10.90 | 10.81 | 2,925 |
| *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.