Nokia Oyj (NOA3.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:14AM 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 | 3.5960 | 3.5960 | 3.5960 | 3.6170 | 3.6170 | 480 |
| 04 jul 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
| 03 jul 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
| 02 jul 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
| 01 jul 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | - |
| 28 jun 2024 | 3.4755 | 3.4755 | 3.4755 | 3.4755 | 3.4755 | - |
| 27 jun 2024 | 3.4755 | 3.4755 | 3.4755 | 3.4755 | 3.4755 | - |
| 26 jun 2024 | 3.4965 | 3.4965 | 3.4965 | 3.4965 | 3.4965 | - |
| 25 jun 2024 | 3.4720 | 3.4965 | 3.4720 | 3.4965 | 3.4965 | 480 |
| 24 jun 2024 | 3.4325 | 3.4325 | 3.4325 | 3.4325 | 3.4325 | - |
| 21 jun 2024 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | - |
| 20 jun 2024 | 3.4335 | 3.4335 | 3.4260 | 3.4260 | 3.4260 | 2,000 |
| 19 jun 2024 | 3.4435 | 3.4435 | 3.4170 | 3.4170 | 3.4170 | 1,500 |
| 18 jun 2024 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
| 17 jun 2024 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | - |
| 14 jun 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
| 13 jun 2024 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | - |
| 12 jun 2024 | 3.5505 | 3.5505 | 3.5505 | 3.5505 | 3.5505 | - |
| 11 jun 2024 | 3.5795 | 3.5795 | 3.5795 | 3.5795 | 3.5795 | - |
| 10 jun 2024 | 3.5945 | 3.5945 | 3.5925 | 3.5925 | 3.5925 | 10,100 |
| 07 jun 2024 | 3.6025 | 3.6380 | 3.6025 | 3.6370 | 3.6370 | 15,150 |
| 06 jun 2024 | 3.6455 | 3.6455 | 3.6030 | 3.6030 | 3.6030 | 4,000 |
| 05 jun 2024 | 3.6275 | 3.6290 | 3.6275 | 3.6290 | 3.6290 | 120 |
| 04 jun 2024 | 3.6260 | 3.6260 | 3.6180 | 3.6180 | 3.6180 | 80 |
| 03 jun 2024 | 3.5900 | 3.6815 | 3.5900 | 3.6260 | 3.6260 | 3,500 |
| 31 may 2024 | 3.5690 | 3.5870 | 3.5690 | 3.5870 | 3.5870 | 2,000 |
| 30 may 2024 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | - |
| 29 may 2024 | 3.5275 | 3.5485 | 3.5010 | 3.5010 | 3.5010 | 2,600 |
| 28 may 2024 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | - |
| 27 may 2024 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | - |
| 24 may 2024 | 3.5835 | 3.5835 | 3.5835 | 3.5835 | 3.5835 | - |
| 23 may 2024 | 3.6175 | 3.6310 | 3.6175 | 3.6310 | 3.6310 | 98 |
| 22 may 2024 | 3.5215 | 3.5750 | 3.5215 | 3.5750 | 3.5750 | 1,600 |
| 21 may 2024 | 3.5215 | 3.5215 | 3.5215 | 3.5215 | 3.5215 | - |
| 20 may 2024 | 3.5915 | 3.5915 | 3.5215 | 3.5215 | 3.5215 | 50 |
| 17 may 2024 | 3.5685 | 3.5685 | 3.5685 | 3.5685 | 3.5685 | - |
| 16 may 2024 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | - |
| 15 may 2024 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
| 14 may 2024 | 3.5035 | 3.7155 | 3.5035 | 3.6460 | 3.6460 | 1,940 |
| 13 may 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
| 10 may 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
| 09 may 2024 | 3.4640 | 3.4640 | 3.4570 | 3.4570 | 3.4570 | 50 |
| 08 may 2024 | 3.4785 | 3.4785 | 3.4785 | 3.4785 | 3.4785 | - |
| 07 may 2024 | 3.4450 | 3.4785 | 3.4450 | 3.4785 | 3.4785 | 3,000 |
| 06 may 2024 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 100 |
| 03 may 2024 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | - |
| 02 may 2024 | 3.4265 | 3.4265 | 3.4265 | 3.4265 | 3.4265 | - |
| 30 abr 2024 | 3.4345 | 3.4345 | 3.4345 | 3.4345 | 3.4345 | - |
| 29 abr 2024 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | - |
| 26 abr 2024 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | - |
| 25 abr 2024 | 3.4025 | 3.4025 | 3.3905 | 3.3905 | 3.3905 | 2,500 |
| 24 abr 2024 | 3.4415 | 3.4415 | 3.4025 | 3.4025 | 3.4025 | 5,144 |
| 23 abr 2024 | 3.4720 | 3.4720 | 3.4055 | 3.4425 | 3.4425 | 10,400 |
| 22 abr 2024 | 3.2725 | 3.4820 | 3.2725 | 3.4720 | 3.4720 | 5,000 |
| 22 abr 2024 | 0.04 Dividendo | |||||
| 19 abr 2024 | 3.1905 | 3.1905 | 3.1905 | 3.1905 | 3.1505 | - |
| 18 abr 2024 | 3.1095 | 3.1095 | 3.1095 | 3.1095 | 3.0705 | - |
| 17 abr 2024 | 3.1195 | 3.1195 | 3.1195 | 3.1195 | 3.0804 | - |
| 16 abr 2024 | 3.1170 | 3.1170 | 3.1170 | 3.1170 | 3.0779 | - |
| 15 abr 2024 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 3.1056 | - |
| 12 abr 2024 | 3.1975 | 3.2035 | 3.1975 | 3.2035 | 3.1633 | 185 |
| 11 abr 2024 | 3.2090 | 3.2090 | 3.1975 | 3.1975 | 3.1574 | 75 |
| 10 abr 2024 | 3.2225 | 3.2225 | 3.2225 | 3.2225 | 3.1821 | - |
| 09 abr 2024 | 3.2045 | 3.2045 | 3.2045 | 3.2045 | 3.1643 | - |
| 08 abr 2024 | 3.2045 | 3.2045 | 3.2045 | 3.2045 | 3.1643 | - |
| 05 abr 2024 | 3.2515 | 3.2515 | 3.2045 | 3.2045 | 3.1643 | 700 |
| 04 abr 2024 | 3.2855 | 3.2855 | 3.2515 | 3.2515 | 3.2107 | 10,000 |
| 03 abr 2024 | 3.2505 | 3.2855 | 3.2505 | 3.2855 | 3.2443 | 2,500 |
| 02 abr 2024 | 3.2735 | 3.2735 | 3.2735 | 3.2735 | 3.2325 | - |
| 28 mar 2024 | 3.2690 | 3.2925 | 3.2690 | 3.2925 | 3.2512 | 2,500 |
| 27 mar 2024 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | 3.2083 | - |
| 26 mar 2024 | 3.2315 | 3.2315 | 3.2315 | 3.2315 | 3.1910 | 100 |
| 25 mar 2024 | 3.2970 | 3.2970 | 3.2970 | 3.2970 | 3.2557 | - |
| 22 mar 2024 | 3.2825 | 3.2825 | 3.2655 | 3.2655 | 3.2246 | 530 |
| 21 mar 2024 | 3.2720 | 3.2900 | 3.2720 | 3.2900 | 3.2488 | 700 |
| 20 mar 2024 | 3.2325 | 3.2325 | 3.2225 | 3.2225 | 3.1821 | 120 |
| 19 mar 2024 | 3.2055 | 3.2055 | 3.2055 | 3.2055 | 3.1653 | - |
| 18 mar 2024 | 3.3305 | 3.3305 | 3.2175 | 3.2175 | 3.1772 | 7,560 |
| 15 mar 2024 | 3.3275 | 3.3965 | 3.3275 | 3.3575 | 3.3154 | 1,185 |
| 14 mar 2024 | 3.3275 | 3.3275 | 3.3275 | 3.3275 | 3.2858 | - |
| 13 mar 2024 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 3.2942 | - |
| 12 mar 2024 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.2734 | - |
| 11 mar 2024 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | 3.2379 | - |
| 08 mar 2024 | 3.3560 | 3.3560 | 3.2790 | 3.2790 | 3.2379 | 3,000 |
| 07 mar 2024 | 3.3125 | 3.3125 | 3.3125 | 3.3125 | 3.2710 | - |
| 06 mar 2024 | 3.2615 | 3.2615 | 3.2615 | 3.2615 | 3.2206 | - |
| 05 mar 2024 | 3.3085 | 3.3125 | 3.3085 | 3.3125 | 3.2710 | 800 |
| 04 mar 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1500 | - |
| 01 mar 2024 | 3.2475 | 3.2475 | 3.2475 | 3.2475 | 3.2068 | - |
| 29 feb 2024 | 3.2620 | 3.2685 | 3.2605 | 3.2605 | 3.2196 | 3,130 |
| 28 feb 2024 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 3.2211 | - |
| 27 feb 2024 | 3.2375 | 3.2375 | 3.2355 | 3.2355 | 3.1949 | 249 |
| 26 feb 2024 | 3.2620 | 3.2620 | 3.2145 | 3.2145 | 3.1742 | 270 |
| 23 feb 2024 | 3.2840 | 3.2870 | 3.2655 | 3.2730 | 3.2320 | 1,050 |
| 22 feb 2024 | 3.2365 | 3.2840 | 3.2365 | 3.2840 | 3.2428 | 2,500 |
| 21 feb 2024 | 3.2430 | 3.2430 | 3.2205 | 3.2205 | 3.1801 | 50 |
| 20 feb 2024 | 3.2785 | 3.2785 | 3.2785 | 3.2785 | 3.2374 | - |
| 19 feb 2024 | 3.2785 | 3.2785 | 3.2785 | 3.2785 | 3.2374 | - |
| 16 feb 2024 | 3.2515 | 3.2515 | 3.2515 | 3.2515 | 3.2107 | 890 |
| 15 feb 2024 | 3.2765 | 3.2765 | 3.2640 | 3.2640 | 3.2231 | 60 |
| *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.