Mandatum Oyj (MANTA.HE)
Helsinki - Helsinki Precio en tiempo real. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 06:29PM EEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 4.2200 | 4.2230 | 4.1710 | 4.1780 | 4.1780 | 729,887 |
| 27 jun 2024 | 4.2080 | 4.2240 | 4.1800 | 4.2220 | 4.2220 | 648,943 |
| 26 jun 2024 | 4.2310 | 4.2570 | 4.1900 | 4.2080 | 4.2080 | 588,315 |
| 25 jun 2024 | 4.2500 | 4.2810 | 4.2290 | 4.2290 | 4.2290 | 595,269 |
| 24 jun 2024 | 4.2220 | 4.2970 | 4.2220 | 4.2970 | 4.2970 | 1,243,293 |
| 20 jun 2024 | 4.1750 | 4.2870 | 4.1650 | 4.2790 | 4.2790 | 2,494,774 |
| 19 jun 2024 | 4.1640 | 4.1920 | 4.1400 | 4.1750 | 4.1750 | 890,629 |
| 18 jun 2024 | 4.1500 | 4.1640 | 4.1350 | 4.1640 | 4.1640 | 752,201 |
| 17 jun 2024 | 4.1540 | 4.1620 | 4.1110 | 4.1460 | 4.1460 | 767,504 |
| 14 jun 2024 | 4.2190 | 4.2280 | 4.1110 | 4.1540 | 4.1540 | 1,249,447 |
| 13 jun 2024 | 4.2200 | 4.2250 | 4.1710 | 4.2190 | 4.2190 | 1,016,313 |
| 12 jun 2024 | 4.2470 | 4.2610 | 4.2030 | 4.2200 | 4.2200 | 951,374 |
| 11 jun 2024 | 4.2800 | 4.3130 | 4.2210 | 4.2390 | 4.2390 | 2,226,983 |
| 10 jun 2024 | 4.2000 | 4.2890 | 4.1890 | 4.2800 | 4.2800 | 2,482,868 |
| 07 jun 2024 | 4.1720 | 4.2110 | 4.1470 | 4.2000 | 4.2000 | 1,595,465 |
| 06 jun 2024 | 4.1700 | 4.1720 | 4.0990 | 4.1720 | 4.1720 | 797,981 |
| 05 jun 2024 | 4.0650 | 4.1740 | 4.0610 | 4.1720 | 4.1720 | 1,716,925 |
| 04 jun 2024 | 4.1250 | 4.1400 | 4.0610 | 4.0610 | 4.0610 | 1,557,037 |
| 03 jun 2024 | 4.1500 | 4.1750 | 4.1000 | 4.1220 | 4.1220 | 1,090,306 |
| 31 may 2024 | 3.9970 | 4.1570 | 3.9970 | 4.1330 | 4.1330 | 2,445,910 |
| 30 may 2024 | 4.0090 | 4.0360 | 3.9800 | 3.9950 | 3.9950 | 1,527,187 |
| 29 may 2024 | 4.0420 | 4.0460 | 4.0080 | 4.0220 | 4.0220 | 1,169,176 |
| 28 may 2024 | 4.0520 | 4.0950 | 4.0400 | 4.0530 | 4.0530 | 1,049,388 |
| 27 may 2024 | 4.0730 | 4.0790 | 4.0400 | 4.0500 | 4.0500 | 818,752 |
| 24 may 2024 | 4.0900 | 4.0990 | 4.0420 | 4.0640 | 4.0640 | 1,879,354 |
| 23 may 2024 | 4.1330 | 4.1580 | 4.0910 | 4.0980 | 4.0980 | 1,276,921 |
| 22 may 2024 | 4.1050 | 4.1630 | 4.0970 | 4.1330 | 4.1330 | 1,093,886 |
| 21 may 2024 | 4.1520 | 4.1640 | 4.0920 | 4.1100 | 4.1100 | 1,358,291 |
| 20 may 2024 | 4.1100 | 4.1780 | 4.1070 | 4.1520 | 4.1520 | 1,593,145 |
| 17 may 2024 | 4.1970 | 4.2340 | 4.1000 | 4.1060 | 4.1060 | 2,258,238 |
| 16 may 2024 | 4.1900 | 4.3050 | 4.1810 | 4.1810 | 4.1810 | 3,716,985 |
| 16 may 2024 | 0.33 Dividendo | |||||
| 15 may 2024 | 4.4080 | 4.5000 | 4.3630 | 4.4990 | 4.1690 | 3,443,936 |
| 14 may 2024 | 4.4990 | 4.5100 | 4.3380 | 4.3820 | 4.0606 | 4,282,822 |
| 13 may 2024 | 4.5000 | 4.5360 | 4.4420 | 4.4960 | 4.1662 | 2,422,784 |
| 10 may 2024 | 4.4150 | 4.5070 | 4.3700 | 4.4850 | 4.1560 | 2,789,827 |
| 08 may 2024 | 4.7000 | 4.7590 | 4.3230 | 4.3620 | 4.0420 | 7,909,393 |
| 07 may 2024 | 4.5600 | 4.6360 | 4.5190 | 4.6100 | 4.2719 | 3,443,239 |
| 06 may 2024 | 4.4900 | 4.5490 | 4.4870 | 4.5490 | 4.2153 | 1,637,295 |
| 03 may 2024 | 4.4060 | 4.4770 | 4.3920 | 4.4770 | 4.1486 | 1,435,446 |
| 02 may 2024 | 4.3760 | 4.4450 | 4.3590 | 4.3820 | 4.0606 | 1,590,151 |
| 30 abr 2024 | 4.4840 | 4.5160 | 4.3300 | 4.3520 | 4.0328 | 2,877,103 |
| 29 abr 2024 | 4.4210 | 4.5740 | 4.4110 | 4.5660 | 4.2311 | 2,223,450 |
| 26 abr 2024 | 4.3800 | 4.4380 | 4.3800 | 4.4000 | 4.0773 | 1,314,218 |
| 25 abr 2024 | 4.4230 | 4.4300 | 4.3400 | 4.3500 | 4.0309 | 1,041,165 |
| 24 abr 2024 | 4.4400 | 4.4690 | 4.3950 | 4.4210 | 4.0967 | 1,040,465 |
| 23 abr 2024 | 4.3890 | 4.4590 | 4.3800 | 4.4300 | 4.1051 | 1,434,573 |
| 22 abr 2024 | 4.3800 | 4.4140 | 4.3440 | 4.3680 | 4.0476 | 1,438,925 |
| 19 abr 2024 | 4.3000 | 4.3440 | 4.2600 | 4.3380 | 4.0198 | 964,763 |
| 18 abr 2024 | 4.2990 | 4.3180 | 4.2750 | 4.3020 | 3.9864 | 1,375,621 |
| 17 abr 2024 | 4.3720 | 4.4370 | 4.2940 | 4.2940 | 3.9790 | 2,122,886 |
| 16 abr 2024 | 4.4450 | 4.4800 | 4.3560 | 4.3720 | 4.0513 | 1,938,470 |
| 15 abr 2024 | 4.4090 | 4.5230 | 4.4070 | 4.4450 | 4.1190 | 2,071,631 |
| 12 abr 2024 | 4.3610 | 4.4430 | 4.3530 | 4.3910 | 4.0689 | 1,417,822 |
| 11 abr 2024 | 4.3410 | 4.3930 | 4.3300 | 4.3610 | 4.0411 | 1,113,644 |
| 10 abr 2024 | 4.3000 | 4.3560 | 4.2760 | 4.3410 | 4.0226 | 1,171,204 |
| 09 abr 2024 | 4.4060 | 4.4230 | 4.2720 | 4.2800 | 3.9661 | 2,824,930 |
| 08 abr 2024 | 4.3400 | 4.4630 | 4.3070 | 4.4060 | 4.0828 | 2,766,784 |
| 05 abr 2024 | 4.2780 | 4.3290 | 4.2650 | 4.3240 | 4.0068 | 1,648,041 |
| 04 abr 2024 | 4.2640 | 4.3020 | 4.2460 | 4.2730 | 3.9596 | 1,864,108 |
| 03 abr 2024 | 4.1820 | 4.2610 | 4.1820 | 4.2390 | 3.9281 | 1,752,408 |
| 02 abr 2024 | 4.1500 | 4.2340 | 4.1430 | 4.1760 | 3.8697 | 1,753,233 |
| 28 mar 2024 | 4.1255 | 4.1640 | 4.1050 | 4.1445 | 3.8405 | 1,798,332 |
| 27 mar 2024 | 4.1570 | 4.1855 | 4.1180 | 4.1200 | 3.8178 | 1,404,661 |
| 26 mar 2024 | 4.1120 | 4.1695 | 4.0645 | 4.1495 | 3.8451 | 1,511,367 |
| 25 mar 2024 | 4.0830 | 4.1120 | 4.0425 | 4.1120 | 3.8104 | 960,943 |
| 22 mar 2024 | 4.1130 | 4.1275 | 4.0605 | 4.0830 | 3.7835 | 1,042,084 |
| 21 mar 2024 | 4.1000 | 4.1480 | 4.0945 | 4.1000 | 3.7993 | 1,769,587 |
| 20 mar 2024 | 4.0500 | 4.0850 | 4.0215 | 4.0850 | 3.7854 | 1,910,139 |
| 19 mar 2024 | 4.0335 | 4.0790 | 4.0205 | 4.0455 | 3.7488 | 1,616,598 |
| 18 mar 2024 | 4.0300 | 4.0540 | 3.9945 | 4.0385 | 3.7423 | 1,405,591 |
| 15 mar 2024 | 4.0000 | 4.0400 | 3.9870 | 4.0105 | 3.7163 | 7,910,755 |
| 14 mar 2024 | 4.0505 | 4.0580 | 3.9805 | 3.9955 | 3.7024 | 1,536,736 |
| 13 mar 2024 | 4.1495 | 4.1540 | 4.0405 | 4.0440 | 3.7474 | 1,265,799 |
| 12 mar 2024 | 4.0890 | 4.1500 | 4.0620 | 4.1495 | 3.8451 | 1,116,114 |
| 11 mar 2024 | 4.0300 | 4.1020 | 4.0100 | 4.0885 | 3.7886 | 1,514,792 |
| 08 mar 2024 | 4.0475 | 4.0570 | 3.9925 | 4.0300 | 3.7344 | 1,129,644 |
| 07 mar 2024 | 4.0070 | 4.0585 | 3.9860 | 4.0405 | 3.7441 | 812,649 |
| 06 mar 2024 | 4.0020 | 4.0200 | 3.9870 | 4.0070 | 3.7131 | 1,014,648 |
| 05 mar 2024 | 3.9990 | 4.0020 | 3.9630 | 4.0020 | 3.7085 | 831,168 |
| 04 mar 2024 | 4.0100 | 4.0200 | 3.9600 | 4.0000 | 3.7066 | 926,691 |
| 01 mar 2024 | 4.0595 | 4.0735 | 4.0030 | 4.0100 | 3.7159 | 828,493 |
| 29 feb 2024 | 3.9900 | 4.0595 | 3.9565 | 4.0595 | 3.7617 | 2,093,603 |
| 28 feb 2024 | 3.9800 | 4.0050 | 3.9485 | 3.9900 | 3.6973 | 1,041,342 |
| 27 feb 2024 | 3.9600 | 3.9790 | 3.9350 | 3.9775 | 3.6858 | 930,122 |
| 26 feb 2024 | 3.9500 | 3.9665 | 3.9170 | 3.9570 | 3.6668 | 1,223,191 |
| 23 feb 2024 | 4.0480 | 4.0500 | 3.9660 | 3.9815 | 3.6895 | 948,244 |
| 22 feb 2024 | 4.0065 | 4.0330 | 4.0000 | 4.0290 | 3.7335 | 849,947 |
| 21 feb 2024 | 4.0000 | 4.0075 | 3.9680 | 4.0015 | 3.7080 | 1,063,136 |
| 20 feb 2024 | 4.0090 | 4.0190 | 3.9690 | 4.0000 | 3.7066 | 1,259,911 |
| 19 feb 2024 | 4.0185 | 4.0790 | 4.0090 | 4.0090 | 3.7149 | 2,430,248 |
| 16 feb 2024 | 4.0400 | 4.1265 | 4.0400 | 4.1070 | 3.8058 | 1,668,495 |
| 15 feb 2024 | 4.0045 | 4.0485 | 3.9585 | 4.0240 | 3.7288 | 1,859,783 |
| 14 feb 2024 | 3.9280 | 4.0185 | 3.9200 | 4.0020 | 3.7085 | 3,951,361 |
| 13 feb 2024 | 4.1305 | 4.1460 | 3.8285 | 3.8415 | 3.5597 | 8,307,961 |
| 12 feb 2024 | 4.1305 | 4.1500 | 4.1030 | 4.1245 | 3.8220 | 1,485,671 |
| 09 feb 2024 | 4.0900 | 4.1430 | 4.0900 | 4.1255 | 3.8229 | 1,597,038 |
| 08 feb 2024 | 4.0550 | 4.0965 | 4.0510 | 4.0850 | 3.7854 | 925,959 |
| 07 feb 2024 | 4.0920 | 4.1065 | 4.0435 | 4.0550 | 3.7576 | 1,421,656 |
| 06 feb 2024 | 4.0400 | 4.0935 | 3.9915 | 4.0870 | 3.7872 | 1,546,751 |
| *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.