U.S. markets close in 1 hour 48 minutes

Nokia Oyj (NOK)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3.5118-0.0282 (-0.80%)
A partir del 02:12PM EST. Mercado abierto.
Periodo de tiempo:
26 feb 2023 - 26 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 feb 20243.52003.54003.50503.51183.51185,935,350
23 feb 20243.56003.57003.53003.54003.54006,500,500
22 feb 20243.53003.58003.53003.58003.580013,199,100
21 feb 20243.50003.54003.48003.53003.530016,189,600
20 feb 20243.51003.52003.47003.49003.49009,580,300
16 feb 20243.51003.55003.50003.55003.550010,973,800
15 feb 20243.51003.55003.50003.51003.510019,084,200
14 feb 20243.49003.52003.46003.52003.520015,873,800
13 feb 20243.55003.56003.48003.49003.490011,522,000
12 feb 20243.58003.65003.58003.62003.620014,279,500
09 feb 20243.61003.61003.57003.59003.590014,196,300
08 feb 20243.62003.68003.60003.68003.680015,087,600
07 feb 20243.56003.59003.53003.55003.55008,820,600
06 feb 20243.53003.59003.53003.56003.56009,735,000
05 feb 20243.57003.60003.55003.56003.560012,019,900
02 feb 20243.56003.58003.54003.55003.550011,068,100
01 feb 20243.62003.63003.59003.59003.590017,518,800
31 ene 20243.64003.64003.58003.60003.600022,701,500
30 ene 20243.75003.76003.66003.68003.680020,444,600
29 ene 20243.79003.86003.77003.85003.850012,913,600
29 ene 20240.033 Dividendo
26 ene 20243.80003.85003.79003.82003.787019,234,200
25 ene 20243.70003.84003.69003.80003.767234,506,200
24 ene 20243.43003.45003.34003.41003.380524,358,700
23 ene 20243.39003.46003.35003.36003.331025,855,800
22 ene 20243.37003.41003.31003.35003.321127,719,100
19 ene 20243.38003.43003.36003.43003.400419,663,600
18 ene 20243.45003.49003.45003.47003.440016,291,300
17 ene 20243.47003.47003.42003.45003.420211,261,500
16 ene 20243.49003.51003.47003.51003.47979,854,300
12 ene 20243.51003.55003.51003.52003.489612,712,400
11 ene 20243.50003.51003.47003.50003.469813,916,900
10 ene 20243.47003.50003.46003.49003.45999,214,700
09 ene 20243.50003.51003.47003.48003.449911,399,300
08 ene 20243.48003.55003.46003.54003.509415,453,700
05 ene 20243.44003.50003.43003.44003.410311,702,400
04 ene 20243.43003.46003.42003.45003.420210,934,100
03 ene 20243.39003.40003.35003.39003.360718,458,100
02 ene 20243.39003.44003.38003.41003.380511,708,100
29 dic 20233.37003.46003.34003.42003.390521,748,700
28 dic 20233.37003.38003.36003.37003.34099,610,800
27 dic 20233.38003.41003.38003.38003.350810,834,100
26 dic 20233.32003.37003.30003.35003.32118,897,800
22 dic 20233.35003.39003.34003.36003.331017,973,600
21 dic 20233.24003.29003.24003.28003.251712,723,900
20 dic 20233.31003.32003.25003.25003.221913,270,000
19 dic 20233.31003.33003.29003.31003.281417,834,600
18 dic 20233.25003.25003.20003.23003.202113,940,000
15 dic 20233.27003.28003.23003.26003.231816,633,600
14 dic 20233.33003.40003.32003.37003.340912,866,300
13 dic 20233.20003.26003.17003.25003.221913,695,300
12 dic 20233.21003.23003.17003.22003.192217,594,400
11 dic 20233.14003.17003.11003.12003.093022,015,800
08 dic 20233.19003.22003.16003.18003.152514,533,600
07 dic 20233.05003.12003.02003.10003.073224,122,200
06 dic 20233.05003.09003.01003.01002.984030,193,200
05 dic 20232.96003.04002.94003.00002.974144,622,900
04 dic 20233.22003.26003.16003.16003.132763,662,300
01 dic 20233.44003.50003.42003.49003.459914,805,400
30 nov 20233.52003.53003.48003.48003.449912,890,200
29 nov 20233.56003.59003.55003.56003.529211,839,600
28 nov 20233.52003.54003.50003.52003.48967,168,300
27 nov 20233.54003.55003.52003.54003.50945,973,400
24 nov 20233.54003.56003.52003.55003.51933,624,400
22 nov 20233.54003.55003.52003.53003.49958,125,600
21 nov 20233.54003.55003.53003.53003.49957,197,100
20 nov 20233.56003.59003.55003.59003.55905,936,900
17 nov 20233.56003.57003.54003.56003.52925,647,900
16 nov 20233.53003.55003.51003.54003.50949,844,000
15 nov 20233.57003.61003.57003.59003.55907,879,100
14 nov 20233.56003.59003.55003.57003.539210,491,100
13 nov 20233.48003.50003.45003.48003.44999,154,900
10 nov 20233.46003.49003.42003.49003.459912,542,000
09 nov 20233.50003.50003.44003.45003.420210,899,600
08 nov 20233.46003.51003.44003.48003.449916,828,700
07 nov 20233.44003.45003.40003.43003.400414,823,000
06 nov 20233.45003.46003.42003.43003.400412,794,100
03 nov 20233.43003.47003.42003.46003.430115,969,000
02 nov 20233.33003.38003.31003.35003.321114,555,600
01 nov 20233.28003.29003.22003.24003.212017,871,400
31 oct 20233.31003.34003.29003.31003.281417,517,400
30 oct 20233.29003.30003.25003.29003.261616,133,900
27 oct 20233.27003.29003.25003.25003.221920,108,800
26 oct 20233.20003.25003.19003.24003.212028,650,200
25 oct 20233.21003.23003.19003.21003.182321,876,500
24 oct 20233.17003.22003.16003.22003.192222,273,900
23 oct 20233.19003.21003.14003.16003.132726,501,800
23 oct 20230.032 Dividendo
20 oct 20233.16003.22003.15003.18003.120822,665,900
19 oct 20233.15003.23003.05003.21003.150247,890,300
18 oct 20233.48003.49003.38003.39003.326933,093,900
17 oct 20233.49003.53003.47003.49003.425026,867,900
16 oct 20233.56003.61003.55003.60003.533016,565,100
13 oct 20233.58003.58003.51003.51003.444716,514,000
12 oct 20233.62003.63003.54003.57003.503528,672,400
11 oct 20233.66003.66003.55003.57003.503523,756,000
10 oct 20233.66003.67003.59003.60003.533018,382,200
09 oct 20233.51003.56003.50003.56003.493719,774,500
06 oct 20233.51003.59003.50003.56003.493725,422,300
05 oct 20233.62003.63003.52003.54003.474129,542,000
*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...