SRV Yhtiöt Oyj (SRV1V.HE)
Helsinki - Helsinki Precio en tiempo real. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 06:29PM EEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 5.10 | 5.18 | 5.10 | 5.10 | 5.10 | 5,049 |
| 27 jun 2024 | 5.08 | 5.16 | 5.02 | 5.16 | 5.16 | 5,967 |
| 26 jun 2024 | 5.10 | 5.10 | 4.90 | 5.06 | 5.06 | 12,837 |
| 25 jun 2024 | 5.10 | 5.14 | 5.00 | 5.14 | 5.14 | 3,659 |
| 24 jun 2024 | 5.10 | 5.10 | 4.91 | 5.06 | 5.06 | 17,087 |
| 20 jun 2024 | 5.52 | 5.60 | 5.10 | 5.10 | 5.10 | 12,456 |
| 19 jun 2024 | 5.28 | 5.52 | 5.28 | 5.40 | 5.40 | 7,576 |
| 18 jun 2024 | 5.54 | 5.54 | 4.93 | 5.26 | 5.26 | 31,112 |
| 17 jun 2024 | 5.78 | 5.78 | 5.42 | 5.54 | 5.54 | 16,730 |
| 14 jun 2024 | 6.10 | 6.34 | 5.60 | 5.78 | 5.78 | 20,561 |
| 13 jun 2024 | 6.34 | 6.34 | 6.02 | 6.02 | 6.02 | 5,952 |
| 12 jun 2024 | 6.06 | 6.38 | 6.06 | 6.20 | 6.20 | 8,009 |
| 11 jun 2024 | 6.24 | 6.40 | 6.02 | 6.02 | 6.02 | 12,591 |
| 10 jun 2024 | 6.24 | 6.38 | 6.20 | 6.22 | 6.22 | 5,009 |
| 07 jun 2024 | 6.38 | 6.38 | 6.20 | 6.20 | 6.20 | 2,370 |
| 06 jun 2024 | 6.12 | 6.38 | 6.12 | 6.24 | 6.24 | 5,147 |
| 05 jun 2024 | 6.30 | 6.46 | 6.28 | 6.28 | 6.28 | 5,846 |
| 04 jun 2024 | 6.40 | 6.40 | 6.14 | 6.26 | 6.26 | 3,708 |
| 03 jun 2024 | 6.40 | 6.64 | 6.30 | 6.30 | 6.30 | 6,543 |
| 31 may 2024 | 6.46 | 6.64 | 6.26 | 6.30 | 6.30 | 18,582 |
| 30 may 2024 | 6.40 | 6.46 | 6.30 | 6.46 | 6.46 | 4,327 |
| 29 may 2024 | 6.50 | 6.50 | 6.34 | 6.34 | 6.34 | 7,783 |
| 28 may 2024 | 6.32 | 6.58 | 6.28 | 6.46 | 6.46 | 20,729 |
| 27 may 2024 | 5.96 | 6.44 | 5.96 | 6.32 | 6.32 | 16,426 |
| 24 may 2024 | 6.00 | 6.08 | 5.88 | 5.92 | 5.92 | 5,799 |
| 23 may 2024 | 6.46 | 6.46 | 5.82 | 5.94 | 5.94 | 18,988 |
| 22 may 2024 | 6.62 | 6.70 | 6.40 | 6.46 | 6.46 | 15,024 |
| 21 may 2024 | 6.70 | 6.80 | 6.54 | 6.54 | 6.54 | 12,786 |
| 20 may 2024 | 6.58 | 6.80 | 6.58 | 6.60 | 6.60 | 22,227 |
| 17 may 2024 | 6.22 | 6.70 | 6.22 | 6.54 | 6.54 | 45,167 |
| 16 may 2024 | 6.02 | 6.18 | 5.98 | 6.18 | 6.18 | 11,361 |
| 15 may 2024 | 6.06 | 6.18 | 5.96 | 5.98 | 5.98 | 16,835 |
| 14 may 2024 | 5.52 | 6.22 | 5.52 | 6.04 | 6.04 | 43,074 |
| 13 may 2024 | 5.40 | 5.48 | 5.36 | 5.48 | 5.48 | 9,316 |
| 10 may 2024 | 5.02 | 5.40 | 5.02 | 5.40 | 5.40 | 23,522 |
| 08 may 2024 | 4.99 | 5.08 | 4.95 | 4.99 | 4.99 | 6,692 |
| 07 may 2024 | 4.94 | 5.06 | 4.91 | 4.99 | 4.99 | 7,541 |
| 06 may 2024 | 4.95 | 5.06 | 4.91 | 4.99 | 4.99 | 12,787 |
| 03 may 2024 | 4.85 | 4.95 | 4.80 | 4.95 | 4.95 | 4,285 |
| 02 may 2024 | 4.84 | 4.87 | 4.80 | 4.85 | 4.85 | 3,608 |
| 30 abr 2024 | 4.90 | 4.90 | 4.73 | 4.84 | 4.84 | 12,494 |
| 29 abr 2024 | 4.80 | 4.87 | 4.75 | 4.86 | 4.86 | 6,383 |
| 26 abr 2024 | 4.88 | 4.88 | 4.71 | 4.75 | 4.75 | 7,690 |
| 25 abr 2024 | 4.78 | 4.90 | 4.70 | 4.70 | 4.70 | 19,168 |
| 24 abr 2024 | 4.63 | 4.64 | 4.42 | 4.64 | 4.64 | 1,931 |
| 23 abr 2024 | 4.48 | 4.64 | 4.37 | 4.60 | 4.60 | 4,972 |
| 22 abr 2024 | 4.34 | 4.64 | 4.34 | 4.48 | 4.48 | 4,815 |
| 19 abr 2024 | 4.64 | 4.64 | 4.30 | 4.34 | 4.34 | 392 |
| 18 abr 2024 | 4.43 | 4.64 | 4.38 | 4.62 | 4.62 | 5,917 |
| 17 abr 2024 | 4.51 | 4.64 | 4.51 | 4.51 | 4.51 | 1,198 |
| 16 abr 2024 | 4.69 | 4.74 | 4.50 | 4.51 | 4.51 | 7,107 |
| 15 abr 2024 | 4.64 | 4.83 | 4.64 | 4.70 | 4.70 | 1,563 |
| 12 abr 2024 | 4.61 | 4.88 | 4.61 | 4.61 | 4.61 | 10,788 |
| 11 abr 2024 | 4.80 | 4.80 | 4.61 | 4.61 | 4.61 | 3,075 |
| 10 abr 2024 | 4.80 | 4.80 | 4.71 | 4.80 | 4.80 | 7,416 |
| 09 abr 2024 | 4.78 | 4.79 | 4.63 | 4.79 | 4.79 | 3,555 |
| 08 abr 2024 | 4.61 | 4.78 | 4.60 | 4.60 | 4.60 | 2,950 |
| 05 abr 2024 | 4.75 | 4.75 | 4.60 | 4.60 | 4.60 | 5,751 |
| 04 abr 2024 | 4.78 | 4.79 | 4.63 | 4.66 | 4.66 | 3,590 |
| 03 abr 2024 | 4.74 | 4.79 | 4.62 | 4.69 | 4.69 | 7,646 |
| 02 abr 2024 | 4.79 | 4.85 | 4.67 | 4.80 | 4.80 | 4,228 |
| 28 mar 2024 | 4.88 | 4.88 | 4.74 | 4.79 | 4.79 | 14,959 |
| 27 mar 2024 | 4.60 | 4.89 | 4.60 | 4.81 | 4.81 | 10,578 |
| 26 mar 2024 | 4.85 | 4.87 | 4.25 | 4.62 | 4.62 | 49,910 |
| 25 mar 2024 | 4.27 | 4.95 | 4.27 | 4.89 | 4.89 | 43,863 |
| 22 mar 2024 | 4.10 | 4.30 | 4.10 | 4.28 | 4.28 | 23,356 |
| 21 mar 2024 | 3.95 | 4.10 | 3.95 | 4.03 | 4.03 | 10,668 |
| 20 mar 2024 | 3.90 | 3.95 | 3.86 | 3.93 | 3.93 | 12,930 |
| 19 mar 2024 | 3.76 | 3.90 | 3.76 | 3.90 | 3.90 | 13,510 |
| 18 mar 2024 | 3.75 | 3.75 | 3.70 | 3.71 | 3.71 | 1,516 |
| 15 mar 2024 | 3.78 | 3.78 | 3.71 | 3.75 | 3.75 | 704 |
| 14 mar 2024 | 3.80 | 3.80 | 3.72 | 3.72 | 3.72 | 5,792 |
| 13 mar 2024 | 3.80 | 3.80 | 3.77 | 3.79 | 3.79 | 880 |
| 12 mar 2024 | 3.78 | 3.86 | 3.75 | 3.86 | 3.86 | 2,133 |
| 11 mar 2024 | 3.75 | 3.80 | 3.66 | 3.78 | 3.78 | 757 |
| 08 mar 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 2,358 |
| 07 mar 2024 | 3.67 | 3.75 | 3.67 | 3.75 | 3.75 | 563 |
| 06 mar 2024 | 3.65 | 3.68 | 3.65 | 3.65 | 3.65 | 3,482 |
| 05 mar 2024 | 3.66 | 3.70 | 3.65 | 3.68 | 3.68 | 2,534 |
| 04 mar 2024 | 3.72 | 3.72 | 3.66 | 3.72 | 3.72 | 3,343 |
| 01 mar 2024 | 3.75 | 3.75 | 3.65 | 3.72 | 3.72 | 2,864 |
| 29 feb 2024 | 3.73 | 3.73 | 3.61 | 3.72 | 3.72 | 886 |
| 28 feb 2024 | 3.73 | 3.73 | 3.62 | 3.73 | 3.73 | 1,675 |
| 27 feb 2024 | 3.65 | 3.68 | 3.61 | 3.63 | 3.63 | 3,401 |
| 26 feb 2024 | 3.65 | 3.74 | 3.65 | 3.66 | 3.66 | 12,255 |
| 23 feb 2024 | 3.70 | 3.70 | 3.59 | 3.62 | 3.62 | 4,321 |
| 22 feb 2024 | 3.72 | 3.75 | 3.62 | 3.67 | 3.67 | 2,920 |
| 21 feb 2024 | 3.62 | 3.89 | 3.62 | 3.71 | 3.71 | 2,101 |
| 20 feb 2024 | 3.70 | 3.92 | 3.61 | 3.78 | 3.78 | 5,656 |
| 19 feb 2024 | 3.80 | 3.91 | 3.59 | 3.79 | 3.79 | 2,016 |
| 16 feb 2024 | 3.97 | 3.97 | 3.80 | 3.80 | 3.80 | 3,347 |
| 15 feb 2024 | 3.75 | 3.97 | 3.75 | 3.97 | 3.97 | 4,921 |
| 14 feb 2024 | 3.84 | 3.84 | 3.71 | 3.75 | 3.75 | 2,323 |
| 13 feb 2024 | 3.86 | 3.89 | 3.80 | 3.85 | 3.85 | 6,486 |
| 12 feb 2024 | 3.90 | 3.90 | 3.84 | 3.84 | 3.84 | 3,450 |
| 09 feb 2024 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 1,617 |
| 08 feb 2024 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | 5,600 |
| 07 feb 2024 | 3.97 | 3.97 | 3.90 | 3.90 | 3.90 | 4,844 |
| 06 feb 2024 | 4.06 | 4.07 | 3.96 | 3.97 | 3.97 | 5,798 |
| 05 feb 2024 | 4.02 | 4.09 | 4.02 | 4.08 | 4.08 | 2,837 |
| *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.