Nokia Oyj (NOA3.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 12:50PM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 3.6170 | 3.6280 | 3.6170 | 3.6250 | 3.6250 | 115 |
| 04 jul 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
| 03 jul 2024 | 3.6205 | 3.6205 | 3.6205 | 3.6205 | 3.6205 | - |
| 02 jul 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
| 01 jul 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 1,700 |
| 28 jun 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 27 jun 2024 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | - |
| 26 jun 2024 | 3.4995 | 3.4995 | 3.4995 | 3.4995 | 3.4995 | - |
| 25 jun 2024 | 3.4805 | 3.4805 | 3.4805 | 3.4805 | 3.4805 | - |
| 24 jun 2024 | 3.4325 | 3.4325 | 3.4325 | 3.4325 | 3.4325 | - |
| 21 jun 2024 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | - |
| 20 jun 2024 | 3.4235 | 3.4235 | 3.4235 | 3.4235 | 3.4235 | - |
| 19 jun 2024 | 3.4495 | 3.4495 | 3.4495 | 3.4495 | 3.4495 | - |
| 18 jun 2024 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | - |
| 17 jun 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
| 14 jun 2024 | 3.4735 | 3.4735 | 3.4735 | 3.4735 | 3.4735 | - |
| 13 jun 2024 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | - |
| 12 jun 2024 | 3.5375 | 3.5375 | 3.5370 | 3.5370 | 3.5370 | 1,600 |
| 11 jun 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | - |
| 10 jun 2024 | 3.5885 | 3.5885 | 3.5885 | 3.5885 | 3.5885 | - |
| 07 jun 2024 | 3.6105 | 3.6105 | 3.6105 | 3.6105 | 3.6105 | - |
| 06 jun 2024 | 3.6375 | 3.6375 | 3.6070 | 3.6070 | 3.6070 | 1,428 |
| 05 jun 2024 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | - |
| 04 jun 2024 | 3.6495 | 3.6495 | 3.6040 | 3.6040 | 3.6040 | 400 |
| 03 jun 2024 | 3.5925 | 3.5925 | 3.5925 | 3.5925 | 3.5925 | - |
| 31 may 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| 30 may 2024 | 3.4715 | 3.4715 | 3.4715 | 3.4715 | 3.4715 | - |
| 29 may 2024 | 3.5050 | 3.5325 | 3.5050 | 3.5325 | 3.5325 | 275 |
| 28 may 2024 | 3.5595 | 3.5695 | 3.5595 | 3.5695 | 3.5695 | 180 |
| 27 may 2024 | 3.5405 | 3.5405 | 3.5405 | 3.5405 | 3.5405 | 490 |
| 24 may 2024 | 3.5755 | 3.5755 | 3.5755 | 3.5755 | 3.5755 | - |
| 23 may 2024 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | - |
| 22 may 2024 | 3.5035 | 3.5035 | 3.5035 | 3.5035 | 3.5035 | - |
| 21 may 2024 | 3.5180 | 3.5270 | 3.5180 | 3.5270 | 3.5270 | 650 |
| 20 may 2024 | 3.5865 | 3.5865 | 3.5865 | 3.5865 | 3.5865 | - |
| 17 may 2024 | 3.5625 | 3.5625 | 3.5625 | 3.5625 | 3.5625 | - |
| 16 may 2024 | 3.5315 | 3.5315 | 3.5315 | 3.5315 | 3.5315 | - |
| 15 may 2024 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | - |
| 14 may 2024 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | - |
| 13 may 2024 | 3.4485 | 3.5310 | 3.4485 | 3.5310 | 3.5310 | 100 |
| 10 may 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
| 09 may 2024 | 3.4395 | 3.4395 | 3.4395 | 3.4395 | 3.4395 | - |
| 08 may 2024 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | - |
| 07 may 2024 | 3.4365 | 3.4365 | 3.4365 | 3.4365 | 3.4365 | - |
| 06 may 2024 | 3.3865 | 3.3865 | 3.3865 | 3.3865 | 3.3865 | - |
| 03 may 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
| 02 may 2024 | 3.4085 | 3.4085 | 3.4085 | 3.4085 | 3.4085 | - |
| 30 abr 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
| 29 abr 2024 | 3.3865 | 3.3865 | 3.3865 | 3.3865 | 3.3865 | - |
| 26 abr 2024 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | - |
| 25 abr 2024 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | - |
| 24 abr 2024 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | - |
| 23 abr 2024 | 3.4560 | 3.4730 | 3.4560 | 3.4730 | 3.4730 | 100 |
| 22 abr 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 22 abr 2024 | 0.04 Dividendo | |||||
| 19 abr 2024 | 3.1715 | 3.3185 | 3.1715 | 3.2750 | 3.2350 | 1,050 |
| 18 abr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0424 | - |
| 17 abr 2024 | 3.1190 | 3.1190 | 3.1190 | 3.1190 | 3.0809 | - |
| 16 abr 2024 | 3.1010 | 3.1010 | 3.1010 | 3.1010 | 3.0631 | - |
| 15 abr 2024 | 3.1210 | 3.1210 | 3.1210 | 3.1210 | 3.0829 | - |
| 12 abr 2024 | 3.1830 | 3.1900 | 3.1830 | 3.1900 | 3.1510 | 393 |
| 11 abr 2024 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | 3.1560 | - |
| 10 abr 2024 | 3.2285 | 3.2285 | 3.2285 | 3.2285 | 3.1891 | - |
| 09 abr 2024 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 3.1491 | - |
| 08 abr 2024 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | 3.1619 | 129 |
| 05 abr 2024 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.2113 | - |
| 04 abr 2024 | 3.2695 | 3.2695 | 3.2695 | 3.2695 | 3.2296 | - |
| 03 abr 2024 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.1846 | - |
| 02 abr 2024 | 3.2515 | 3.2515 | 3.2515 | 3.2515 | 3.2118 | - |
| 28 mar 2024 | 3.2635 | 3.2635 | 3.2635 | 3.2635 | 3.2236 | - |
| 27 mar 2024 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | 3.2212 | - |
| 26 mar 2024 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.1846 | - |
| 25 mar 2024 | 3.2905 | 3.2905 | 3.2685 | 3.2685 | 3.2286 | 100 |
| 22 mar 2024 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | 3.2172 | - |
| 21 mar 2024 | 3.2665 | 3.2665 | 3.2665 | 3.2665 | 3.2266 | - |
| 20 mar 2024 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | 3.1836 | - |
| 19 mar 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1609 | - |
| 18 mar 2024 | 3.3300 | 3.3300 | 3.3050 | 3.3050 | 3.2646 | 122 |
| 15 mar 2024 | 3.3110 | 3.3110 | 3.3110 | 3.3110 | 3.2706 | - |
| 14 mar 2024 | 3.3105 | 3.3105 | 3.3105 | 3.3105 | 3.2701 | - |
| 13 mar 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2992 | 100 |
| 12 mar 2024 | 3.3095 | 3.3095 | 3.3095 | 3.3095 | 3.2691 | - |
| 11 mar 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2399 | - |
| 08 mar 2024 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | 3.3012 | - |
| 07 mar 2024 | 3.3010 | 3.3720 | 3.3010 | 3.3720 | 3.3308 | 500 |
| 06 mar 2024 | 3.2520 | 3.3300 | 3.2520 | 3.3300 | 3.2893 | 50 |
| 05 mar 2024 | 3.2725 | 3.2725 | 3.2725 | 3.2725 | 3.2325 | - |
| 04 mar 2024 | 3.1810 | 3.1810 | 3.1810 | 3.1810 | 3.1421 | - |
| 01 mar 2024 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | 3.1747 | - |
| 29 feb 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2261 | - |
| 28 feb 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.2143 | - |
| 27 feb 2024 | 3.2295 | 3.2295 | 3.2295 | 3.2295 | 3.1901 | - |
| 26 feb 2024 | 3.2255 | 3.2255 | 3.2255 | 3.2255 | 3.1861 | - |
| 23 feb 2024 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2320 | - |
| 22 feb 2024 | 3.2295 | 3.2510 | 3.2295 | 3.2510 | 3.2113 | 61 |
| 21 feb 2024 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.1945 | - |
| 20 feb 2024 | 3.2565 | 3.2565 | 3.2565 | 3.2565 | 3.2167 | - |
| 19 feb 2024 | 3.2830 | 3.2830 | 3.2690 | 3.2690 | 3.2291 | 200 |
| 16 feb 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2004 | - |
| 15 feb 2024 | 3.2485 | 3.2525 | 3.2485 | 3.2525 | 3.2128 | 100 |
| *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.