U.S. markets open in 7 hours 43 minutes
F S&P 500
5,482.25 +5.50 (+0.10%) F Dow Jones
39,168.00 +21.00 (+0.05%) F Nasdaq
19,809.50 +46.25 (+0.23%) E-mini Russell 2000 Index Futur
2,044.50 +4.80 (+0.24%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,377.00 +8.00 (+0.34%)
Remedy Entertainment Oyj (REMEDY.HE)
Helsinki - Helsinki Precio en tiempo real. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 06:29PM EEST
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 18.12 | 18.12 | 17.42 | 17.66 | 17.66 | 5,572 |
| 19 jun 2024 | 17.98 | 17.98 | 17.36 | 17.40 | 17.40 | 3,504 |
| 18 jun 2024 | 17.72 | 18.34 | 17.34 | 17.98 | 17.98 | 3,610 |
| 17 jun 2024 | 18.04 | 18.30 | 17.40 | 17.72 | 17.72 | 5,959 |
| 14 jun 2024 | 18.42 | 18.54 | 17.90 | 17.96 | 17.96 | 5,100 |
| 13 jun 2024 | 19.20 | 19.26 | 18.42 | 18.42 | 18.42 | 7,740 |
| 12 jun 2024 | 19.18 | 19.36 | 19.06 | 19.18 | 19.18 | 3,181 |
| 11 jun 2024 | 19.52 | 19.66 | 19.06 | 19.16 | 19.16 | 5,312 |
| 10 jun 2024 | 20.15 | 20.15 | 19.36 | 19.68 | 19.68 | 4,754 |
| 07 jun 2024 | 20.50 | 20.50 | 19.86 | 20.20 | 20.20 | 3,515 |
| 06 jun 2024 | 20.35 | 20.80 | 20.05 | 20.25 | 20.25 | 6,103 |
| 05 jun 2024 | 19.82 | 20.30 | 19.70 | 20.15 | 20.15 | 2,232 |
| 04 jun 2024 | 19.60 | 20.10 | 19.52 | 19.82 | 19.82 | 6,895 |
| 03 jun 2024 | 20.35 | 20.50 | 19.36 | 19.36 | 19.36 | 18,175 |
| 31 may 2024 | 20.15 | 22.35 | 19.64 | 20.35 | 20.35 | 85,139 |
| 30 may 2024 | 19.40 | 20.75 | 19.20 | 20.35 | 20.35 | 28,647 |
| 29 may 2024 | 19.68 | 19.80 | 18.86 | 19.80 | 19.80 | 9,710 |
| 28 may 2024 | 19.44 | 19.68 | 19.32 | 19.68 | 19.68 | 3,530 |
| 27 may 2024 | 19.20 | 19.36 | 19.08 | 19.34 | 19.34 | 3,561 |
| 24 may 2024 | 19.36 | 19.36 | 18.92 | 19.20 | 19.20 | 4,877 |
| 23 may 2024 | 19.72 | 19.90 | 19.16 | 19.36 | 19.36 | 7,689 |
| 22 may 2024 | 19.82 | 19.82 | 19.14 | 19.40 | 19.40 | 2,736 |
| 21 may 2024 | 19.98 | 20.00 | 19.12 | 19.48 | 19.48 | 5,476 |
| 20 may 2024 | 19.08 | 20.10 | 19.08 | 20.00 | 20.00 | 34,607 |
| 17 may 2024 | 18.92 | 19.28 | 18.80 | 19.08 | 19.08 | 4,909 |
| 16 may 2024 | 19.32 | 19.36 | 18.94 | 18.96 | 18.96 | 3,558 |
| 15 may 2024 | 19.14 | 19.34 | 19.00 | 19.32 | 19.32 | 8,883 |
| 14 may 2024 | 18.70 | 19.38 | 18.58 | 19.22 | 19.22 | 7,917 |
| 13 may 2024 | 18.62 | 18.72 | 18.02 | 18.72 | 18.72 | 5,481 |
| 10 may 2024 | 18.18 | 18.70 | 17.90 | 18.58 | 18.58 | 8,851 |
| 08 may 2024 | 18.80 | 18.94 | 18.08 | 18.08 | 18.08 | 6,803 |
| 07 may 2024 | 18.86 | 19.96 | 18.30 | 18.74 | 18.74 | 11,335 |
| 06 may 2024 | 20.10 | 20.20 | 18.70 | 18.82 | 18.82 | 12,176 |
| 03 may 2024 | 19.64 | 20.15 | 19.64 | 20.10 | 20.10 | 7,111 |
| 02 may 2024 | 19.06 | 19.90 | 18.72 | 19.58 | 19.58 | 18,029 |
| 30 abr 2024 | 19.24 | 19.40 | 18.88 | 19.10 | 19.10 | 7,878 |
| 29 abr 2024 | 19.08 | 19.98 | 18.40 | 19.20 | 19.20 | 38,520 |
| 26 abr 2024 | 16.40 | 19.68 | 16.40 | 18.72 | 18.72 | 63,785 |
| 25 abr 2024 | 16.52 | 16.76 | 16.30 | 16.40 | 16.40 | 8,348 |
| 24 abr 2024 | 16.82 | 16.88 | 16.44 | 16.52 | 16.52 | 2,746 |
| 23 abr 2024 | 16.74 | 16.92 | 16.60 | 16.86 | 16.86 | 2,712 |
| 22 abr 2024 | 16.66 | 16.88 | 16.64 | 16.74 | 16.74 | 2,921 |
| 19 abr 2024 | 16.78 | 16.78 | 16.58 | 16.66 | 16.66 | 4,043 |
| 18 abr 2024 | 16.58 | 16.78 | 16.42 | 16.78 | 16.78 | 1,788 |
| 17 abr 2024 | 16.58 | 16.62 | 16.38 | 16.58 | 16.58 | 3,984 |
| 16 abr 2024 | 16.50 | 16.78 | 16.26 | 16.58 | 16.58 | 9,306 |
| 15 abr 2024 | 16.94 | 16.94 | 16.52 | 16.78 | 16.78 | 7,193 |
| 12 abr 2024 | 16.96 | 17.36 | 16.86 | 16.94 | 16.94 | 9,504 |
| 11 abr 2024 | 16.76 | 16.94 | 16.50 | 16.74 | 16.74 | 9,930 |
| 10 abr 2024 | 16.84 | 17.00 | 16.64 | 16.74 | 16.74 | 4,740 |
| 09 abr 2024 | 16.80 | 16.98 | 16.64 | 16.84 | 16.84 | 7,020 |
| 08 abr 2024 | 16.80 | 16.98 | 16.66 | 16.88 | 16.88 | 5,243 |
| 05 abr 2024 | 16.46 | 16.84 | 16.40 | 16.76 | 16.76 | 6,803 |
| 04 abr 2024 | 16.44 | 16.64 | 16.36 | 16.50 | 16.50 | 7,230 |
| 03 abr 2024 | 16.28 | 16.60 | 16.10 | 16.44 | 16.44 | 5,808 |
| 02 abr 2024 | 16.36 | 16.64 | 16.12 | 16.26 | 16.26 | 5,556 |
| 28 mar 2024 | 16.60 | 16.60 | 16.16 | 16.34 | 16.34 | 25,857 |
| 27 mar 2024 | 16.32 | 16.68 | 16.30 | 16.42 | 16.42 | 6,434 |
| 26 mar 2024 | 16.24 | 16.46 | 16.02 | 16.32 | 16.32 | 5,344 |
| 25 mar 2024 | 16.84 | 17.08 | 16.22 | 16.24 | 16.24 | 9,594 |
| 22 mar 2024 | 17.10 | 17.10 | 16.44 | 16.84 | 16.84 | 7,812 |
| 21 mar 2024 | 16.78 | 17.00 | 16.58 | 16.86 | 16.86 | 6,658 |
| 20 mar 2024 | 16.84 | 17.44 | 16.50 | 16.70 | 16.70 | 9,033 |
| 19 mar 2024 | 17.20 | 17.64 | 16.58 | 16.90 | 16.90 | 11,230 |
| 18 mar 2024 | 17.06 | 17.50 | 17.04 | 17.10 | 17.10 | 8,339 |
| 15 mar 2024 | 16.68 | 17.12 | 16.62 | 17.04 | 17.04 | 13,054 |
| 14 mar 2024 | 16.66 | 17.30 | 16.56 | 16.70 | 16.70 | 18,908 |
| 13 mar 2024 | 16.28 | 16.56 | 16.28 | 16.40 | 16.40 | 7,602 |
| 12 mar 2024 | 15.76 | 16.38 | 15.76 | 16.28 | 16.28 | 8,884 |
| 11 mar 2024 | 16.22 | 16.26 | 15.76 | 15.80 | 15.80 | 6,899 |
| 08 mar 2024 | 16.18 | 16.26 | 16.00 | 16.22 | 16.22 | 4,737 |
| 07 mar 2024 | 16.56 | 16.58 | 16.10 | 16.16 | 16.16 | 9,490 |
| 06 mar 2024 | 16.10 | 16.62 | 15.98 | 16.58 | 16.58 | 8,846 |
| 05 mar 2024 | 16.52 | 16.66 | 16.02 | 16.12 | 16.12 | 7,193 |
| 04 mar 2024 | 16.50 | 16.90 | 16.20 | 16.44 | 16.44 | 11,584 |
| 01 mar 2024 | 16.70 | 16.70 | 16.10 | 16.48 | 16.48 | 9,284 |
| 29 feb 2024 | 16.30 | 16.86 | 16.30 | 16.76 | 16.76 | 18,166 |
| 28 feb 2024 | 16.12 | 16.52 | 15.70 | 15.88 | 15.88 | 16,294 |
| 27 feb 2024 | 15.90 | 16.10 | 15.66 | 15.92 | 15.92 | 15,619 |
| 26 feb 2024 | 16.46 | 16.46 | 15.86 | 15.90 | 15.90 | 18,181 |
| 23 feb 2024 | 16.72 | 16.78 | 16.18 | 16.48 | 16.48 | 8,648 |
| 22 feb 2024 | 16.82 | 16.82 | 16.56 | 16.72 | 16.72 | 8,253 |
| 21 feb 2024 | 17.10 | 17.20 | 16.74 | 16.82 | 16.82 | 11,530 |
| 20 feb 2024 | 17.48 | 17.52 | 17.04 | 17.04 | 17.04 | 6,612 |
| 19 feb 2024 | 17.08 | 17.50 | 17.08 | 17.46 | 17.46 | 10,096 |
| 16 feb 2024 | 17.28 | 17.30 | 16.56 | 17.02 | 17.02 | 48,015 |
| 15 feb 2024 | 18.66 | 18.66 | 18.16 | 18.22 | 18.22 | 7,616 |
| 14 feb 2024 | 18.84 | 18.84 | 18.18 | 18.56 | 18.56 | 19,473 |
| 13 feb 2024 | 18.00 | 18.80 | 18.00 | 18.34 | 18.34 | 54,951 |
| 12 feb 2024 | 18.08 | 18.40 | 17.16 | 17.62 | 17.62 | 19,134 |
| 09 feb 2024 | 17.74 | 18.24 | 17.46 | 18.04 | 18.04 | 15,177 |
| 08 feb 2024 | 18.40 | 18.70 | 17.10 | 17.72 | 17.72 | 53,804 |
| 07 feb 2024 | 20.90 | 20.90 | 17.98 | 18.28 | 18.28 | 116,219 |
| 06 feb 2024 | 22.90 | 23.35 | 20.05 | 21.60 | 21.60 | 67,485 |
| 05 feb 2024 | 23.75 | 23.85 | 22.55 | 22.90 | 22.90 | 19,559 |
| 02 feb 2024 | 23.45 | 23.85 | 23.30 | 23.85 | 23.85 | 4,657 |
| 01 feb 2024 | 23.45 | 23.95 | 23.40 | 23.45 | 23.45 | 3,252 |
| 31 ene 2024 | 23.95 | 23.95 | 23.50 | 23.70 | 23.70 | 4,685 |
| 30 ene 2024 | 24.65 | 24.65 | 23.80 | 24.10 | 24.10 | 6,241 |
| 29 ene 2024 | 24.45 | 24.65 | 23.95 | 24.65 | 24.65 | 2,775 |
| *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.