U.S. markets open in 4 hours 58 minutes
F S&P 500
5,548.25 +11.25 (+0.20%) F Dow Jones
39,532.00 +6.00 (+0.02%) F Nasdaq
20,049.50 +77.25 (+0.39%) E-mini Russell 2000 Index Futur
2,045.50 +0.60 (+0.03%) Petróleo
81.03 +0.20 (+0.25%) Oro
2,326.10 -4.70 (-0.20%)
Nokia Oyj (NOKIA.PA)
Paris - Paris Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 10:11AM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 3.4945 | 3.5190 | 3.4800 | 3.5050 | 3.5050 | 17,824 |
| 25 jun 2024 | 3.4900 | 3.5090 | 3.4700 | 3.5060 | 3.5060 | 61,154 |
| 24 jun 2024 | 3.4585 | 3.5530 | 3.4585 | 3.5080 | 3.5080 | 312,299 |
| 21 jun 2024 | 3.3900 | 3.4595 | 3.3900 | 3.4580 | 3.4580 | 288,967 |
| 20 jun 2024 | 3.4145 | 3.4370 | 3.4065 | 3.4320 | 3.4320 | 78,929 |
| 19 jun 2024 | 3.4505 | 3.4530 | 3.4070 | 3.4070 | 3.4070 | 38,725 |
| 18 jun 2024 | 3.4495 | 3.4605 | 3.4180 | 3.4470 | 3.4470 | 135,091 |
| 17 jun 2024 | 3.4065 | 3.4185 | 3.3895 | 3.4040 | 3.4040 | 173,666 |
| 14 jun 2024 | 3.4680 | 3.4680 | 3.3625 | 3.3925 | 3.3925 | 237,039 |
| 13 jun 2024 | 3.5450 | 3.5600 | 3.4680 | 3.4680 | 3.4680 | 87,603 |
| 12 jun 2024 | 3.5500 | 3.5630 | 3.5145 | 3.5560 | 3.5560 | 74,635 |
| 11 jun 2024 | 3.6050 | 3.6050 | 3.5360 | 3.5525 | 3.5525 | 104,310 |
| 10 jun 2024 | 3.6180 | 3.6240 | 3.5820 | 3.6010 | 3.6010 | 89,779 |
| 07 jun 2024 | 3.6250 | 3.6635 | 3.6015 | 3.6190 | 3.6190 | 128,930 |
| 06 jun 2024 | 3.6370 | 3.6400 | 3.5780 | 3.6180 | 3.6180 | 184,805 |
| 05 jun 2024 | 3.6265 | 3.6630 | 3.6240 | 3.6300 | 3.6300 | 59,594 |
| 04 jun 2024 | 3.5925 | 3.6300 | 3.5660 | 3.6120 | 3.6120 | 125,939 |
| 03 jun 2024 | 3.6025 | 3.7010 | 3.6000 | 3.6000 | 3.6000 | 267,834 |
| 31 may 2024 | 3.5585 | 3.6160 | 3.5500 | 3.5830 | 3.5830 | 304,720 |
| 30 may 2024 | 3.4840 | 3.5710 | 3.4695 | 3.5510 | 3.5510 | 146,964 |
| 29 may 2024 | 3.5315 | 3.5485 | 3.4600 | 3.4680 | 3.4680 | 221,682 |
| 28 may 2024 | 3.5645 | 3.5795 | 3.5500 | 3.5745 | 3.5745 | 31,677 |
| 27 may 2024 | 3.5375 | 3.5850 | 3.5330 | 3.5700 | 3.5700 | 103,905 |
| 24 may 2024 | 3.5690 | 3.5775 | 3.5375 | 3.5530 | 3.5530 | 93,957 |
| 23 may 2024 | 3.6500 | 3.6600 | 3.5795 | 3.5860 | 3.5860 | 109,968 |
| 22 may 2024 | 3.5250 | 3.6465 | 3.5250 | 3.6365 | 3.6365 | 191,658 |
| 21 may 2024 | 3.5400 | 3.5430 | 3.5110 | 3.5270 | 3.5270 | 86,043 |
| 20 may 2024 | 3.5930 | 3.6000 | 3.5330 | 3.5330 | 3.5330 | 76,396 |
| 17 may 2024 | 3.5705 | 3.6050 | 3.5705 | 3.5990 | 3.5990 | 84,928 |
| 16 may 2024 | 3.5260 | 3.5955 | 3.5005 | 3.5820 | 3.5820 | 136,444 |
| 15 may 2024 | 3.6110 | 3.6610 | 3.5285 | 3.5465 | 3.5465 | 217,454 |
| 14 may 2024 | 3.5230 | 3.7680 | 3.5150 | 3.6385 | 3.6385 | 436,763 |
| 13 may 2024 | 3.4745 | 3.5500 | 3.4385 | 3.5390 | 3.5390 | 155,802 |
| 10 may 2024 | 3.4880 | 3.5295 | 3.4720 | 3.4720 | 3.4720 | 114,094 |
| 09 may 2024 | 3.4800 | 3.4800 | 3.4370 | 3.4435 | 3.4435 | 24,559 |
| 08 may 2024 | 3.4805 | 3.4975 | 3.4635 | 3.4815 | 3.4815 | 33,622 |
| 07 may 2024 | 3.4730 | 3.4925 | 3.4405 | 3.4650 | 3.4650 | 68,739 |
| 06 may 2024 | 3.4220 | 3.4645 | 3.4080 | 3.4645 | 3.4645 | 76,526 |
| 03 may 2024 | 3.4380 | 3.4670 | 3.4190 | 3.4280 | 3.4280 | 81,973 |
| 02 may 2024 | 3.4490 | 3.4830 | 3.4025 | 3.4025 | 3.4025 | 211,428 |
| 30 abr 2024 | 3.4165 | 3.4285 | 3.3975 | 3.3995 | 3.3995 | 99,201 |
| 29 abr 2024 | 3.4190 | 3.4540 | 3.4170 | 3.4380 | 3.4380 | 120,874 |
| 26 abr 2024 | 3.4200 | 3.4415 | 3.4095 | 3.4390 | 3.4390 | 123,263 |
| 25 abr 2024 | 3.4130 | 3.4135 | 3.3535 | 3.3740 | 3.3740 | 101,462 |
| 24 abr 2024 | 3.4500 | 3.4670 | 3.3925 | 3.3925 | 3.3925 | 111,565 |
| 23 abr 2024 | 3.4925 | 3.5100 | 3.3570 | 3.3940 | 3.3940 | 385,503 |
| 22 abr 2024 | 3.2905 | 3.4775 | 3.2905 | 3.4600 | 3.4600 | 368,331 |
| 22 abr 2024 | 0.04 Dividendo | |||||
| 19 abr 2024 | 3.2200 | 3.3290 | 3.2155 | 3.3290 | 3.2890 | 483,151 |
| 18 abr 2024 | 3.1525 | 3.2300 | 3.0475 | 3.1970 | 3.1586 | 407,943 |
| 17 abr 2024 | 3.1600 | 3.1895 | 3.1395 | 3.1480 | 3.1102 | 284,567 |
| 16 abr 2024 | 3.1700 | 3.2040 | 3.1200 | 3.1700 | 3.1319 | 183,722 |
| 15 abr 2024 | 3.1780 | 3.2085 | 3.1500 | 3.1645 | 3.1265 | 163,426 |
| 12 abr 2024 | 3.2095 | 3.2200 | 3.1660 | 3.1785 | 3.1403 | 110,138 |
| 11 abr 2024 | 3.1810 | 3.2440 | 3.1800 | 3.2035 | 3.1650 | 110,293 |
| 10 abr 2024 | 3.2425 | 3.3000 | 3.1815 | 3.1930 | 3.1546 | 240,557 |
| 09 abr 2024 | 3.1880 | 3.2375 | 3.1740 | 3.2080 | 3.1695 | 74,770 |
| 08 abr 2024 | 3.2105 | 3.2410 | 3.1830 | 3.2215 | 3.1828 | 109,036 |
| 05 abr 2024 | 3.2650 | 3.2735 | 3.1965 | 3.2150 | 3.1764 | 197,364 |
| 04 abr 2024 | 3.2605 | 3.3280 | 3.2605 | 3.3005 | 3.2608 | 139,715 |
| 03 abr 2024 | 3.2490 | 3.2895 | 3.2445 | 3.2550 | 3.2159 | 75,183 |
| 02 abr 2024 | 3.2710 | 3.3315 | 3.2375 | 3.2500 | 3.2109 | 160,234 |
| 28 mar 2024 | 3.3270 | 3.3280 | 3.2785 | 3.2955 | 3.2559 | 175,783 |
| 27 mar 2024 | 3.2655 | 3.3365 | 3.2655 | 3.3190 | 3.2791 | 171,536 |
| 26 mar 2024 | 3.2500 | 3.2885 | 3.1900 | 3.2770 | 3.2376 | 159,189 |
| 25 mar 2024 | 3.2915 | 3.3260 | 3.2425 | 3.2425 | 3.2035 | 79,958 |
| 22 mar 2024 | 3.2835 | 3.3115 | 3.2780 | 3.2815 | 3.2421 | 243,739 |
| 21 mar 2024 | 3.2750 | 3.3085 | 3.2705 | 3.2870 | 3.2475 | 79,538 |
| 20 mar 2024 | 3.2330 | 3.2530 | 3.2085 | 3.2520 | 3.2129 | 101,374 |
| 19 mar 2024 | 3.2155 | 3.2350 | 3.1745 | 3.2145 | 3.1759 | 224,655 |
| 18 mar 2024 | 3.3500 | 3.3810 | 3.2240 | 3.2400 | 3.2011 | 185,072 |
| 15 mar 2024 | 3.3635 | 3.4390 | 3.3550 | 3.3625 | 3.3221 | 183,155 |
| 14 mar 2024 | 3.3500 | 3.3850 | 3.3355 | 3.3430 | 3.3028 | 88,318 |
| 13 mar 2024 | 3.3345 | 3.3405 | 3.2925 | 3.3295 | 3.2895 | 123,487 |
| 12 mar 2024 | 3.3120 | 3.3445 | 3.3100 | 3.3445 | 3.3043 | 64,537 |
| 11 mar 2024 | 3.2950 | 3.3285 | 3.2800 | 3.3265 | 3.2865 | 102,658 |
| 08 mar 2024 | 3.3460 | 3.3545 | 3.2925 | 3.2925 | 3.2529 | 63,009 |
| 07 mar 2024 | 3.3235 | 3.3985 | 3.3010 | 3.3475 | 3.3073 | 115,142 |
| 06 mar 2024 | 3.2535 | 3.3400 | 3.2360 | 3.3400 | 3.2999 | 100,620 |
| 05 mar 2024 | 3.3025 | 3.3220 | 3.2800 | 3.2965 | 3.2569 | 85,249 |
| 04 mar 2024 | 3.2530 | 3.3260 | 3.2530 | 3.3260 | 3.2860 | 213,009 |
| 01 mar 2024 | 3.2465 | 3.2635 | 3.2325 | 3.2465 | 3.2075 | 108,864 |
| 29 feb 2024 | 3.2655 | 3.2925 | 3.2450 | 3.2530 | 3.2139 | 66,034 |
| 28 feb 2024 | 3.2720 | 3.3235 | 3.2595 | 3.2950 | 3.2554 | 167,708 |
| 27 feb 2024 | 3.2330 | 3.2555 | 3.2185 | 3.2555 | 3.2164 | 99,769 |
| 26 feb 2024 | 3.2545 | 3.2570 | 3.2170 | 3.2170 | 3.1783 | 98,818 |
| 23 feb 2024 | 3.2780 | 3.2880 | 3.2600 | 3.2770 | 3.2376 | 73,163 |
| 22 feb 2024 | 3.2830 | 3.2900 | 3.2425 | 3.2635 | 3.2243 | 142,167 |
| 21 feb 2024 | 3.2220 | 3.3425 | 3.2160 | 3.2435 | 3.2045 | 259,442 |
| 20 feb 2024 | 3.2645 | 3.2935 | 3.2295 | 3.2430 | 3.2040 | 81,078 |
| 19 feb 2024 | 3.2670 | 3.2755 | 3.2455 | 3.2565 | 3.2174 | 61,796 |
| 16 feb 2024 | 3.2550 | 3.2900 | 3.2500 | 3.2700 | 3.2307 | 90,872 |
| 15 feb 2024 | 3.2610 | 3.2800 | 3.2330 | 3.2645 | 3.2253 | 270,799 |
| 14 feb 2024 | 3.2610 | 3.2690 | 3.2315 | 3.2510 | 3.2119 | 115,136 |
| 13 feb 2024 | 3.3580 | 3.3605 | 3.2690 | 3.3135 | 3.2737 | 88,924 |
| 12 feb 2024 | 3.3280 | 3.3615 | 3.3115 | 3.3610 | 3.3206 | 65,263 |
| 09 feb 2024 | 3.3700 | 3.4300 | 3.3185 | 3.3280 | 3.2880 | 176,718 |
| 08 feb 2024 | 3.2830 | 3.3835 | 3.2730 | 3.3780 | 3.3374 | 90,124 |
| 07 feb 2024 | 3.3100 | 3.3170 | 3.2800 | 3.2870 | 3.2475 | 139,603 |
| 06 feb 2024 | 3.3340 | 3.3545 | 3.2945 | 3.3545 | 3.3142 | 173,433 |
| *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.