Nokia Oyj (NOKIA.HE)
Helsinki - Helsinki Precio en tiempo real. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 06:29PM EEST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3.4350 | 3.4730 | 3.4170 | 3.4190 | 3.4190 | 9,711,012 |
| 02 may 2024 | 3.4545 | 3.4855 | 3.4050 | 3.4050 | 3.4050 | 15,098,968 |
| 30 abr 2024 | 3.4265 | 3.4345 | 3.3965 | 3.4115 | 3.4115 | 12,402,633 |
| 29 abr 2024 | 3.4230 | 3.4545 | 3.4110 | 3.4445 | 3.4445 | 10,728,190 |
| 26 abr 2024 | 3.4050 | 3.4480 | 3.4050 | 3.4295 | 3.4295 | 10,240,428 |
| 25 abr 2024 | 3.4205 | 3.4205 | 3.3500 | 3.3860 | 3.3860 | 14,795,284 |
| 24 abr 2024 | 3.4365 | 3.4720 | 3.3950 | 3.4100 | 3.4100 | 15,170,759 |
| 23 abr 2024 | 3.4960 | 3.5200 | 3.3555 | 3.4105 | 3.4105 | 19,490,515 |
| 22 abr 2024 | 3.3000 | 3.4790 | 3.2940 | 3.4780 | 3.4780 | 21,557,315 |
| 22 abr 2024 | 0.04 Dividendo | |||||
| 19 abr 2024 | 3.2415 | 3.3290 | 3.2145 | 3.3100 | 3.2700 | 22,892,657 |
| 18 abr 2024 | 3.1500 | 3.2400 | 3.0475 | 3.2285 | 3.1895 | 34,351,972 |
| 17 abr 2024 | 3.1630 | 3.1975 | 3.1390 | 3.1585 | 3.1203 | 18,063,555 |
| 16 abr 2024 | 3.1800 | 3.2105 | 3.1145 | 3.1750 | 3.1366 | 23,948,528 |
| 15 abr 2024 | 3.1725 | 3.2090 | 3.1500 | 3.1660 | 3.1277 | 14,997,573 |
| 12 abr 2024 | 3.2025 | 3.2245 | 3.1630 | 3.1725 | 3.1342 | 12,896,696 |
| 11 abr 2024 | 3.1820 | 3.2450 | 3.1785 | 3.1935 | 3.1549 | 16,706,221 |
| 10 abr 2024 | 3.2400 | 3.3025 | 3.1805 | 3.1825 | 3.1440 | 12,482,186 |
| 09 abr 2024 | 3.2000 | 3.2400 | 3.1715 | 3.2235 | 3.1845 | 12,345,236 |
| 08 abr 2024 | 3.2040 | 3.2400 | 3.1820 | 3.2160 | 3.1771 | 9,214,216 |
| 05 abr 2024 | 3.2680 | 3.2795 | 3.1990 | 3.2175 | 3.1786 | 17,875,218 |
| 04 abr 2024 | 3.2840 | 3.3300 | 3.2785 | 3.2965 | 3.2567 | 8,922,868 |
| 03 abr 2024 | 3.2585 | 3.2905 | 3.2435 | 3.2735 | 3.2339 | 9,041,587 |
| 02 abr 2024 | 3.2700 | 3.3350 | 3.2385 | 3.2545 | 3.2152 | 14,083,819 |
| 28 mar 2024 | 3.3290 | 3.3350 | 3.2760 | 3.2910 | 3.2512 | 16,746,539 |
| 27 mar 2024 | 3.2715 | 3.3400 | 3.2655 | 3.3290 | 3.2888 | 10,188,893 |
| 26 mar 2024 | 3.2490 | 3.2895 | 3.1890 | 3.2895 | 3.2497 | 12,307,502 |
| 25 mar 2024 | 3.2895 | 3.3250 | 3.2490 | 3.2555 | 3.2162 | 11,214,724 |
| 22 mar 2024 | 3.2800 | 3.3200 | 3.2700 | 3.2865 | 3.2468 | 10,826,050 |
| 21 mar 2024 | 3.2800 | 3.3100 | 3.2690 | 3.2900 | 3.2502 | 10,815,371 |
| 20 mar 2024 | 3.2375 | 3.2570 | 3.2065 | 3.2410 | 3.2018 | 12,368,294 |
| 19 mar 2024 | 3.2160 | 3.2375 | 3.1815 | 3.2375 | 3.1984 | 13,403,864 |
| 18 mar 2024 | 3.3530 | 3.3900 | 3.2195 | 3.2270 | 3.1880 | 17,308,753 |
| 15 mar 2024 | 3.3565 | 3.4415 | 3.3500 | 3.3605 | 3.3199 | 27,540,109 |
| 14 mar 2024 | 3.3460 | 3.3865 | 3.3330 | 3.3445 | 3.3041 | 15,625,311 |
| 13 mar 2024 | 3.3445 | 3.3465 | 3.2925 | 3.3255 | 3.2853 | 15,607,376 |
| 12 mar 2024 | 3.3170 | 3.3475 | 3.3050 | 3.3475 | 3.3070 | 9,988,888 |
| 11 mar 2024 | 3.3045 | 3.3305 | 3.2750 | 3.3160 | 3.2759 | 12,041,817 |
| 08 mar 2024 | 3.3565 | 3.3605 | 3.2935 | 3.3195 | 3.2794 | 9,756,205 |
| 07 mar 2024 | 3.3215 | 3.4010 | 3.2985 | 3.3520 | 3.3115 | 13,038,357 |
| 06 mar 2024 | 3.2400 | 3.3405 | 3.2400 | 3.3315 | 3.2912 | 10,674,970 |
| 05 mar 2024 | 3.3045 | 3.3270 | 3.2775 | 3.2810 | 3.2414 | 6,407,732 |
| 04 mar 2024 | 3.2600 | 3.3215 | 3.2585 | 3.3215 | 3.2814 | 8,561,319 |
| 01 mar 2024 | 3.2540 | 3.2665 | 3.2320 | 3.2665 | 3.2270 | 7,683,748 |
| 29 feb 2024 | 3.2665 | 3.2910 | 3.2420 | 3.2595 | 3.2201 | 22,422,703 |
| 28 feb 2024 | 3.2735 | 3.3260 | 3.2590 | 3.2835 | 3.2438 | 8,337,696 |
| 27 feb 2024 | 3.2150 | 3.2635 | 3.2150 | 3.2635 | 3.2241 | 9,289,764 |
| 26 feb 2024 | 3.2600 | 3.2690 | 3.2190 | 3.2340 | 3.1949 | 6,105,937 |
| 23 feb 2024 | 3.2815 | 3.2900 | 3.2585 | 3.2750 | 3.2354 | 6,841,791 |
| 22 feb 2024 | 3.2630 | 3.2895 | 3.2460 | 3.2715 | 3.2320 | 8,516,289 |
| 21 feb 2024 | 3.2245 | 3.3500 | 3.2115 | 3.2490 | 3.2097 | 14,894,444 |
| 20 feb 2024 | 3.2500 | 3.2950 | 3.2145 | 3.2400 | 3.2008 | 7,179,641 |
| 19 feb 2024 | 3.2615 | 3.2805 | 3.2460 | 3.2705 | 3.2310 | 3,751,167 |
| 16 feb 2024 | 3.2585 | 3.2925 | 3.2500 | 3.2895 | 3.2497 | 7,979,281 |
| 15 feb 2024 | 3.2570 | 3.2925 | 3.2335 | 3.2720 | 3.2325 | 9,093,813 |
| 14 feb 2024 | 3.2525 | 3.2730 | 3.2325 | 3.2490 | 3.2097 | 6,288,976 |
| 13 feb 2024 | 3.3625 | 3.3625 | 3.2685 | 3.2785 | 3.2389 | 8,489,526 |
| 12 feb 2024 | 3.3210 | 3.3635 | 3.3130 | 3.3625 | 3.3219 | 7,041,476 |
| 09 feb 2024 | 3.3765 | 3.4355 | 3.3190 | 3.3450 | 3.3046 | 12,692,703 |
| 08 feb 2024 | 3.2960 | 3.3850 | 3.2740 | 3.3765 | 3.3357 | 10,834,688 |
| 07 feb 2024 | 3.3150 | 3.3215 | 3.2815 | 3.3035 | 3.2636 | 8,125,654 |
| 06 feb 2024 | 3.3445 | 3.3530 | 3.2945 | 3.3320 | 3.2917 | 8,449,274 |
| 05 feb 2024 | 3.3045 | 3.3575 | 3.3040 | 3.3530 | 3.3125 | 11,162,071 |
| 02 feb 2024 | 3.3105 | 3.3365 | 3.2965 | 3.3050 | 3.2651 | 8,558,087 |
| 01 feb 2024 | 3.3585 | 3.3945 | 3.3305 | 3.3325 | 3.2922 | 10,615,074 |
| 31 ene 2024 | 3.4280 | 3.4280 | 3.3060 | 3.3220 | 3.2819 | 17,744,993 |
| 30 ene 2024 | 3.5475 | 3.5690 | 3.4070 | 3.4155 | 3.3742 | 19,219,239 |
| 29 ene 2024 | 3.4835 | 3.5525 | 3.4610 | 3.5525 | 3.5096 | 16,068,665 |
| 29 ene 2024 | 0.03 Dividendo | |||||
| 26 ene 2024 | 3.4665 | 3.5285 | 3.4070 | 3.5245 | 3.4523 | 21,533,690 |
| 25 ene 2024 | 3.3000 | 3.5170 | 3.2680 | 3.5025 | 3.4307 | 52,590,197 |
| 24 ene 2024 | 3.1630 | 3.2030 | 3.1370 | 3.1490 | 3.0845 | 15,949,968 |
| 23 ene 2024 | 3.0560 | 3.2010 | 3.0440 | 3.1660 | 3.1011 | 16,800,261 |
| 22 ene 2024 | 3.1355 | 3.1535 | 3.0675 | 3.1055 | 3.0419 | 16,020,777 |
| 19 ene 2024 | 3.0895 | 3.1560 | 3.0895 | 3.1030 | 3.0394 | 15,519,881 |
| 18 ene 2024 | 3.1685 | 3.2090 | 3.1680 | 3.1955 | 3.1300 | 11,720,464 |
| 17 ene 2024 | 3.1900 | 3.2400 | 3.1575 | 3.1820 | 3.1168 | 12,122,294 |
| 16 ene 2024 | 3.2000 | 3.2765 | 3.1995 | 3.2360 | 3.1697 | 8,819,527 |
| 15 ene 2024 | 3.2150 | 3.2455 | 3.2110 | 3.2350 | 3.1687 | 5,115,208 |
| 12 ene 2024 | 3.1900 | 3.2335 | 3.1860 | 3.2240 | 3.1579 | 11,883,002 |
| 11 ene 2024 | 3.2000 | 3.2350 | 3.1780 | 3.1915 | 3.1261 | 10,594,482 |
| 10 ene 2024 | 3.1855 | 3.2060 | 3.1755 | 3.1905 | 3.1251 | 12,255,870 |
| 09 ene 2024 | 3.2715 | 3.3040 | 3.1725 | 3.2035 | 3.1378 | 20,657,231 |
| 08 ene 2024 | 3.1500 | 3.2305 | 3.1500 | 3.2260 | 3.1599 | 11,457,385 |
| 05 ene 2024 | 3.1490 | 3.1980 | 3.1475 | 3.1820 | 3.1168 | 12,047,280 |
| 04 ene 2024 | 3.1285 | 3.1745 | 3.1275 | 3.1675 | 3.1026 | 11,546,537 |
| 03 ene 2024 | 3.1480 | 3.1740 | 3.0890 | 3.1165 | 3.0526 | 13,544,202 |
| 02 ene 2024 | 3.0025 | 3.1550 | 3.0000 | 3.1470 | 3.0825 | 17,696,101 |
| 29 dic 2023 | 3.0595 | 3.0910 | 3.0490 | 3.0550 | 2.9924 | 6,060,298 |
| 28 dic 2023 | 3.0720 | 3.0825 | 3.0370 | 3.0775 | 3.0144 | 10,658,920 |
| 27 dic 2023 | 3.0660 | 3.1110 | 3.0660 | 3.0810 | 3.0179 | 11,093,666 |
| 22 dic 2023 | 3.0050 | 3.0990 | 3.0045 | 3.0990 | 3.0355 | 14,990,041 |
| 21 dic 2023 | 3.0300 | 3.0360 | 2.9525 | 3.0110 | 2.9493 | 15,622,772 |
| 20 dic 2023 | 3.0315 | 3.0680 | 3.0130 | 3.0485 | 2.9860 | 16,626,218 |
| 19 dic 2023 | 2.9840 | 3.0505 | 2.9815 | 3.0395 | 2.9772 | 14,959,302 |
| 18 dic 2023 | 2.9780 | 3.0250 | 2.9625 | 2.9885 | 2.9273 | 17,303,058 |
| 15 dic 2023 | 3.0420 | 3.0810 | 2.9810 | 3.0100 | 2.9483 | 41,794,103 |
| 14 dic 2023 | 3.0000 | 3.0890 | 2.9865 | 3.0875 | 3.0242 | 21,706,692 |
| 13 dic 2023 | 2.9965 | 2.9995 | 2.9625 | 2.9655 | 2.9047 | 24,546,667 |
| 12 dic 2023 | 2.9155 | 3.0370 | 2.8655 | 3.0105 | 2.9488 | 29,042,367 |
| *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.