U.S. markets closed
F S&P 500
5,434.00 -3.50 (-0.06%) F Dow Jones
38,560.00 -45.00 (-0.12%) F Nasdaq
19,690.50 +5.00 (+0.03%) E-mini Russell 2000 Index Futur
2,004.00 -4.00 (-0.20%) Petróleo
78.23 -0.22 (-0.28%) Oro
2,339.80 -9.30 (-0.40%)
Glaston Oyj Abp (GLA1V.HE)
Helsinki - Helsinki Precio en tiempo real. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EEST
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 0.8840 | 0.9200 | 0.8740 | 0.9060 | 0.9060 | 13,225 |
| 13 jun 2024 | 0.9000 | 0.9200 | 0.8740 | 0.8740 | 0.8740 | 13,743 |
| 12 jun 2024 | 0.8720 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 48,496 |
| 11 jun 2024 | 0.8280 | 0.8780 | 0.8280 | 0.8780 | 0.8780 | 13,801 |
| 10 jun 2024 | 0.8500 | 0.8560 | 0.8400 | 0.8400 | 0.8400 | 22,594 |
| 07 jun 2024 | 0.8520 | 0.8680 | 0.8480 | 0.8480 | 0.8480 | 54,872 |
| 06 jun 2024 | 0.8500 | 0.8580 | 0.8420 | 0.8580 | 0.8580 | 69,771 |
| 05 jun 2024 | 0.8300 | 0.8540 | 0.8300 | 0.8500 | 0.8500 | 18,191 |
| 04 jun 2024 | 0.8380 | 0.8560 | 0.8300 | 0.8380 | 0.8380 | 19,550 |
| 03 jun 2024 | 0.8380 | 0.8540 | 0.8200 | 0.8340 | 0.8340 | 108,108 |
| 31 may 2024 | 0.8540 | 0.8700 | 0.8320 | 0.8320 | 0.8320 | 155,056 |
| 30 may 2024 | 0.8680 | 0.8800 | 0.8520 | 0.8540 | 0.8540 | 81,698 |
| 29 may 2024 | 0.8640 | 0.8800 | 0.8600 | 0.8680 | 0.8680 | 14,228 |
| 28 may 2024 | 0.8620 | 0.8780 | 0.8560 | 0.8560 | 0.8560 | 49,130 |
| 27 may 2024 | 0.8720 | 0.8800 | 0.8700 | 0.8700 | 0.8700 | 1,009,334 |
| 24 may 2024 | 0.8700 | 0.9220 | 0.8560 | 0.8700 | 0.8700 | 17,941 |
| 23 may 2024 | 0.8560 | 0.8780 | 0.8560 | 0.8560 | 0.8560 | 2,789 |
| 22 may 2024 | 0.8660 | 0.8780 | 0.8600 | 0.8600 | 0.8600 | 3,365 |
| 21 may 2024 | 0.8620 | 0.8780 | 0.8560 | 0.8560 | 0.8560 | 17,263 |
| 20 may 2024 | 0.8760 | 0.8780 | 0.8620 | 0.8620 | 0.8620 | 1,574 |
| 17 may 2024 | 0.8560 | 0.8780 | 0.8560 | 0.8580 | 0.8580 | 25,049 |
| 16 may 2024 | 0.8740 | 0.8740 | 0.8560 | 0.8560 | 0.8560 | 6,293 |
| 15 may 2024 | 0.8780 | 0.8780 | 0.8540 | 0.8540 | 0.8540 | 40,352 |
| 14 may 2024 | 0.8660 | 0.8720 | 0.8500 | 0.8540 | 0.8540 | 40,525 |
| 13 may 2024 | 0.8600 | 0.8720 | 0.8600 | 0.8660 | 0.8660 | 12,868 |
| 10 may 2024 | 0.8600 | 0.8840 | 0.8600 | 0.8600 | 0.8600 | 17,398 |
| 08 may 2024 | 0.8620 | 0.8780 | 0.8600 | 0.8620 | 0.8620 | 32,742 |
| 07 may 2024 | 0.8700 | 0.8980 | 0.8620 | 0.8620 | 0.8620 | 35,233 |
| 06 may 2024 | 0.8900 | 0.9180 | 0.8620 | 0.8640 | 0.8640 | 24,735 |
| 03 may 2024 | 0.9080 | 0.9080 | 0.8720 | 0.8900 | 0.8900 | 67,998 |
| 02 may 2024 | 0.8980 | 0.9200 | 0.8840 | 0.9080 | 0.9080 | 3,592 |
| 30 abr 2024 | 0.8800 | 0.8960 | 0.8560 | 0.8960 | 0.8960 | 19,501 |
| 29 abr 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8960 | 0.8960 | 16,483 |
| 26 abr 2024 | 0.8760 | 0.8800 | 0.8560 | 0.8800 | 0.8800 | 21,235 |
| 25 abr 2024 | 0.8600 | 0.8780 | 0.8520 | 0.8660 | 0.8660 | 13,970 |
| 24 abr 2024 | 0.8800 | 0.8800 | 0.8520 | 0.8520 | 0.8520 | 9,440 |
| 23 abr 2024 | 0.8900 | 0.8900 | 0.8580 | 0.8600 | 0.8600 | 32,305 |
| 22 abr 2024 | 0.8580 | 0.8980 | 0.8580 | 0.8860 | 0.8860 | 21,515 |
| 19 abr 2024 | 0.8580 | 0.8580 | 0.8440 | 0.8520 | 0.8520 | 19,296 |
| 18 abr 2024 | 0.8500 | 0.8720 | 0.8300 | 0.8580 | 0.8580 | 30,990 |
| 17 abr 2024 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 38,989 |
| 16 abr 2024 | 0.9180 | 0.9180 | 0.8640 | 0.8840 | 0.8840 | 18,938 |
| 15 abr 2024 | 0.9000 | 0.9000 | 0.8820 | 0.8820 | 0.8820 | 15,754 |
| 12 abr 2024 | 0.9000 | 0.9380 | 0.9000 | 0.9000 | 0.9000 | 14,563 |
| 11 abr 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9180 | 0.9180 | 14,616 |
| 10 abr 2024 | 0.9620 | 0.9640 | 0.8700 | 0.9000 | 0.9000 | 62,227 |
| 10 abr 2024 | 0.05 Dividendo | |||||
| 09 abr 2024 | 0.9720 | 0.9800 | 0.9300 | 0.9780 | 0.9280 | 612,345 |
| 08 abr 2024 | 0.9440 | 0.9780 | 0.9220 | 0.9680 | 0.9185 | 68,203 |
| 05 abr 2024 | 0.9000 | 0.9480 | 0.9000 | 0.9440 | 0.8957 | 611,123 |
| 04 abr 2024 | 0.8800 | 0.9400 | 0.8800 | 0.8920 | 0.8464 | 429,025 |
| 03 abr 2024 | 0.8540 | 0.9000 | 0.8540 | 0.8750 | 0.8303 | 767,835 |
| 02 abr 2024 | 0.8800 | 0.8800 | 0.8460 | 0.8500 | 0.8065 | 56,398 |
| 28 mar 2024 | 0.8200 | 0.8800 | 0.8200 | 0.8500 | 0.8065 | 154,444 |
| 27 mar 2024 | 0.8200 | 0.8200 | 0.8100 | 0.8200 | 0.7781 | 36,619 |
| 26 mar 2024 | 0.8200 | 0.8200 | 0.8180 | 0.8200 | 0.7781 | 14,514 |
| 25 mar 2024 | 0.8180 | 0.8200 | 0.8120 | 0.8200 | 0.7781 | 15,566 |
| 22 mar 2024 | 0.8180 | 0.8200 | 0.8080 | 0.8180 | 0.7762 | 36,485 |
| 21 mar 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8100 | 0.7686 | 6,126 |
| 20 mar 2024 | 0.8160 | 0.8160 | 0.8100 | 0.8100 | 0.7686 | 5,575 |
| 19 mar 2024 | 0.8100 | 0.8160 | 0.8100 | 0.8160 | 0.7743 | 4,627 |
| 18 mar 2024 | 0.8200 | 0.8220 | 0.8100 | 0.8160 | 0.7743 | 13,590 |
| 15 mar 2024 | 0.8180 | 0.8180 | 0.8100 | 0.8180 | 0.7762 | 8,373 |
| 14 mar 2024 | 0.8200 | 0.8200 | 0.8080 | 0.8180 | 0.7762 | 5,636 |
| 13 mar 2024 | 0.8060 | 0.8180 | 0.8060 | 0.8160 | 0.7743 | 8,955 |
| 12 mar 2024 | 0.8240 | 0.8260 | 0.8080 | 0.8200 | 0.7781 | 11,858 |
| 11 mar 2024 | 0.8260 | 0.8260 | 0.8080 | 0.8240 | 0.7819 | 19,269 |
| 08 mar 2024 | 0.8100 | 0.8100 | 0.8000 | 0.8080 | 0.7667 | 7,394 |
| 07 mar 2024 | 0.8100 | 0.8200 | 0.8000 | 0.8000 | 0.7591 | 10,516 |
| 06 mar 2024 | 0.8240 | 0.8240 | 0.8100 | 0.8100 | 0.7686 | 9,754 |
| 05 mar 2024 | 0.8260 | 0.8260 | 0.8000 | 0.8120 | 0.7705 | 27,164 |
| 04 mar 2024 | 0.8180 | 0.8280 | 0.8180 | 0.8220 | 0.7800 | 14,338 |
| 01 mar 2024 | 0.8220 | 0.8280 | 0.8000 | 0.8160 | 0.7743 | 11,241 |
| 29 feb 2024 | 0.8320 | 0.8320 | 0.8100 | 0.8120 | 0.7705 | 19,661 |
| 28 feb 2024 | 0.8260 | 0.8260 | 0.8040 | 0.8120 | 0.7705 | 34,703 |
| 27 feb 2024 | 0.8120 | 0.8280 | 0.8120 | 0.8280 | 0.7857 | 12,042 |
| 26 feb 2024 | 0.8120 | 0.8360 | 0.8120 | 0.8200 | 0.7781 | 10,034 |
| 23 feb 2024 | 0.8260 | 0.8380 | 0.8140 | 0.8180 | 0.7762 | 24,720 |
| 22 feb 2024 | 0.8220 | 0.8280 | 0.8160 | 0.8280 | 0.7857 | 39,134 |
| 21 feb 2024 | 0.8240 | 0.8260 | 0.8140 | 0.8240 | 0.7819 | 13,734 |
| 20 feb 2024 | 0.8100 | 0.8280 | 0.8040 | 0.8240 | 0.7819 | 37,586 |
| 19 feb 2024 | 0.8100 | 0.8300 | 0.7960 | 0.8300 | 0.7876 | 39,351 |
| 16 feb 2024 | 0.8060 | 0.8380 | 0.7840 | 0.7980 | 0.7572 | 65,151 |
| 15 feb 2024 | 0.7520 | 0.8300 | 0.7520 | 0.7960 | 0.7553 | 232,888 |
| 14 feb 2024 | 0.7200 | 0.7440 | 0.7200 | 0.7440 | 0.7060 | 1,983 |
| 13 feb 2024 | 0.7440 | 0.7440 | 0.7200 | 0.7200 | 0.6832 | 3,110 |
| 12 feb 2024 | 0.7300 | 0.7460 | 0.7260 | 0.7440 | 0.7060 | 13,173 |
| 09 feb 2024 | 0.7420 | 0.7460 | 0.7300 | 0.7320 | 0.6946 | 5,653 |
| 08 feb 2024 | 0.7260 | 0.7540 | 0.7260 | 0.7420 | 0.7041 | 44,063 |
| 07 feb 2024 | 0.7540 | 0.7540 | 0.7360 | 0.7380 | 0.7003 | 3,162 |
| 06 feb 2024 | 0.7400 | 0.7560 | 0.7400 | 0.7540 | 0.7155 | 4,518 |
| 05 feb 2024 | 0.7560 | 0.7560 | 0.7300 | 0.7400 | 0.7022 | 4,690 |
| 02 feb 2024 | 0.7420 | 0.7600 | 0.7420 | 0.7560 | 0.7173 | 18,947 |
| 01 feb 2024 | 0.7360 | 0.7500 | 0.7360 | 0.7500 | 0.7117 | 1,478 |
| 31 ene 2024 | 0.7460 | 0.7600 | 0.7400 | 0.7400 | 0.7022 | 18,414 |
| 30 ene 2024 | 0.7320 | 0.7460 | 0.7320 | 0.7460 | 0.7079 | 1,665 |
| 29 ene 2024 | 0.7400 | 0.7460 | 0.7300 | 0.7380 | 0.7003 | 5,190 |
| 26 ene 2024 | 0.7400 | 0.7400 | 0.7340 | 0.7400 | 0.7022 | 4,881 |
| 25 ene 2024 | 0.7380 | 0.7400 | 0.7300 | 0.7320 | 0.6946 | 8,030 |
| 24 ene 2024 | 0.7380 | 0.7440 | 0.7300 | 0.7440 | 0.7060 | 20,522 |
| *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.