Stora Enso Oyj (STERV.HE)
Helsinki - Helsinki Precio en tiempo real. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 06:29PM EEST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 12.85 | 12.95 | 12.68 | 12.76 | 12.76 | 1,264,470 |
| 27 jun 2024 | 12.60 | 12.81 | 12.50 | 12.80 | 12.80 | 1,202,925 |
| 26 jun 2024 | 12.80 | 12.96 | 12.61 | 12.61 | 12.61 | 1,010,801 |
| 25 jun 2024 | 12.57 | 12.80 | 12.49 | 12.77 | 12.77 | 1,163,697 |
| 24 jun 2024 | 12.56 | 12.65 | 12.41 | 12.58 | 12.58 | 820,122 |
| 20 jun 2024 | 12.45 | 12.69 | 12.42 | 12.66 | 12.66 | 2,901,518 |
| 19 jun 2024 | 12.53 | 12.65 | 12.47 | 12.47 | 12.47 | 1,966,197 |
| 18 jun 2024 | 12.39 | 12.64 | 12.36 | 12.55 | 12.55 | 1,417,775 |
| 17 jun 2024 | 12.38 | 12.44 | 12.18 | 12.31 | 12.31 | 1,499,483 |
| 14 jun 2024 | 12.85 | 12.86 | 12.31 | 12.39 | 12.39 | 1,805,103 |
| 13 jun 2024 | 12.53 | 12.86 | 12.44 | 12.84 | 12.84 | 2,257,837 |
| 12 jun 2024 | 12.56 | 12.67 | 12.43 | 12.57 | 12.57 | 1,454,195 |
| 11 jun 2024 | 12.77 | 12.79 | 12.35 | 12.52 | 12.52 | 1,255,321 |
| 10 jun 2024 | 12.66 | 12.73 | 12.62 | 12.73 | 12.73 | 770,729 |
| 07 jun 2024 | 12.87 | 12.94 | 12.66 | 12.78 | 12.78 | 1,486,547 |
| 06 jun 2024 | 13.11 | 13.11 | 12.78 | 12.90 | 12.90 | 970,155 |
| 05 jun 2024 | 13.23 | 13.33 | 12.98 | 13.05 | 13.05 | 1,672,560 |
| 04 jun 2024 | 13.32 | 13.33 | 12.90 | 12.92 | 12.92 | 1,939,849 |
| 03 jun 2024 | 13.54 | 13.64 | 13.31 | 13.40 | 13.40 | 1,089,800 |
| 31 may 2024 | 13.55 | 13.60 | 13.38 | 13.41 | 13.41 | 5,036,939 |
| 30 may 2024 | 13.22 | 13.56 | 13.18 | 13.55 | 13.55 | 1,199,527 |
| 29 may 2024 | 13.64 | 13.66 | 13.28 | 13.34 | 13.34 | 1,270,299 |
| 28 may 2024 | 13.68 | 13.82 | 13.59 | 13.72 | 13.72 | 1,387,761 |
| 27 may 2024 | 13.41 | 13.47 | 13.34 | 13.47 | 13.47 | 500,637 |
| 24 may 2024 | 13.38 | 13.47 | 13.28 | 13.41 | 13.41 | 714,487 |
| 23 may 2024 | 13.54 | 13.60 | 13.39 | 13.44 | 13.44 | 868,474 |
| 22 may 2024 | 13.77 | 13.79 | 13.52 | 13.57 | 13.57 | 1,447,155 |
| 21 may 2024 | 13.86 | 14.03 | 13.74 | 13.81 | 13.81 | 1,214,580 |
| 20 may 2024 | 13.78 | 13.89 | 13.72 | 13.84 | 13.84 | 1,131,451 |
| 17 may 2024 | 13.60 | 13.76 | 13.43 | 13.76 | 13.76 | 1,792,923 |
| 16 may 2024 | 13.72 | 13.81 | 13.56 | 13.64 | 13.64 | 1,268,132 |
| 15 may 2024 | 13.60 | 14.22 | 13.59 | 13.68 | 13.68 | 3,075,922 |
| 14 may 2024 | 13.18 | 13.66 | 13.12 | 13.60 | 13.60 | 1,257,165 |
| 13 may 2024 | 13.13 | 13.19 | 13.05 | 13.18 | 13.18 | 942,565 |
| 10 may 2024 | 13.03 | 13.21 | 13.03 | 13.11 | 13.11 | 1,005,781 |
| 08 may 2024 | 12.95 | 13.13 | 12.90 | 12.94 | 12.94 | 1,275,350 |
| 07 may 2024 | 12.84 | 13.02 | 12.75 | 12.98 | 12.98 | 1,196,747 |
| 06 may 2024 | 12.90 | 12.93 | 12.76 | 12.88 | 12.88 | 845,554 |
| 03 may 2024 | 12.93 | 13.07 | 12.81 | 12.90 | 12.90 | 1,067,444 |
| 02 may 2024 | 12.57 | 12.93 | 12.52 | 12.85 | 12.85 | 1,255,338 |
| 30 abr 2024 | 12.62 | 12.71 | 12.52 | 12.55 | 12.55 | 1,169,930 |
| 29 abr 2024 | 12.77 | 12.77 | 12.48 | 12.60 | 12.60 | 1,504,270 |
| 26 abr 2024 | 12.69 | 12.98 | 12.53 | 12.71 | 12.71 | 2,525,892 |
| 25 abr 2024 | 13.00 | 13.35 | 12.18 | 12.69 | 12.69 | 4,474,971 |
| 24 abr 2024 | 12.65 | 12.69 | 12.39 | 12.47 | 12.47 | 1,644,356 |
| 23 abr 2024 | 12.85 | 12.85 | 12.48 | 12.57 | 12.57 | 1,563,064 |
| 22 abr 2024 | 12.77 | 12.89 | 12.62 | 12.80 | 12.80 | 975,139 |
| 19 abr 2024 | 12.34 | 12.79 | 12.31 | 12.77 | 12.77 | 1,839,469 |
| 18 abr 2024 | 12.42 | 12.44 | 12.28 | 12.43 | 12.43 | 1,229,750 |
| 17 abr 2024 | 12.49 | 12.56 | 12.31 | 12.39 | 12.39 | 1,457,587 |
| 16 abr 2024 | 12.46 | 12.56 | 12.35 | 12.49 | 12.49 | 1,586,541 |
| 15 abr 2024 | 12.67 | 12.84 | 12.57 | 12.63 | 12.63 | 1,195,949 |
| 12 abr 2024 | 12.93 | 13.00 | 12.64 | 12.67 | 12.67 | 1,210,434 |
| 11 abr 2024 | 12.84 | 12.94 | 12.73 | 12.87 | 12.87 | 929,167 |
| 10 abr 2024 | 13.20 | 13.23 | 12.83 | 12.85 | 12.85 | 1,925,649 |
| 09 abr 2024 | 12.94 | 13.26 | 12.91 | 13.11 | 13.11 | 1,305,849 |
| 08 abr 2024 | 13.06 | 13.15 | 12.89 | 12.94 | 12.94 | 1,191,903 |
| 05 abr 2024 | 13.12 | 13.24 | 13.08 | 13.09 | 13.09 | 1,530,586 |
| 04 abr 2024 | 12.99 | 13.31 | 12.97 | 13.20 | 13.20 | 2,046,162 |
| 03 abr 2024 | 12.89 | 13.13 | 12.82 | 12.99 | 12.99 | 1,076,602 |
| 02 abr 2024 | 12.98 | 13.19 | 12.80 | 12.89 | 12.89 | 1,527,378 |
| 28 mar 2024 | 12.91 | 12.96 | 12.73 | 12.89 | 12.89 | 1,717,105 |
| 27 mar 2024 | 12.85 | 12.98 | 12.80 | 12.88 | 12.88 | 1,265,396 |
| 26 mar 2024 | 12.80 | 12.91 | 12.68 | 12.87 | 12.87 | 1,591,523 |
| 25 mar 2024 | 12.60 | 12.95 | 12.60 | 12.85 | 12.85 | 1,529,359 |
| 22 mar 2024 | 12.59 | 12.74 | 12.52 | 12.66 | 12.66 | 2,262,152 |
| 21 mar 2024 | 12.32 | 12.76 | 12.32 | 12.64 | 12.64 | 3,411,687 |
| 21 mar 2024 | 0.1 Dividendo | |||||
| 20 mar 2024 | 12.14 | 12.35 | 11.95 | 12.15 | 12.05 | 1,817,654 |
| 19 mar 2024 | 11.69 | 12.22 | 11.65 | 12.12 | 12.02 | 2,603,168 |
| 18 mar 2024 | 11.80 | 11.92 | 11.72 | 11.72 | 11.62 | 1,374,089 |
| 15 mar 2024 | 11.69 | 11.90 | 11.69 | 11.78 | 11.69 | 2,643,567 |
| 14 mar 2024 | 11.82 | 11.86 | 11.66 | 11.71 | 11.61 | 2,285,856 |
| 13 mar 2024 | 11.81 | 11.85 | 11.68 | 11.82 | 11.72 | 1,269,664 |
| 12 mar 2024 | 11.71 | 11.87 | 11.69 | 11.78 | 11.69 | 1,641,330 |
| 11 mar 2024 | 11.65 | 11.70 | 11.51 | 11.69 | 11.59 | 917,748 |
| 08 mar 2024 | 11.60 | 11.81 | 11.53 | 11.69 | 11.59 | 1,351,829 |
| 07 mar 2024 | 11.05 | 11.71 | 11.02 | 11.60 | 11.51 | 2,611,294 |
| 06 mar 2024 | 11.35 | 11.53 | 11.23 | 11.23 | 11.14 | 1,525,867 |
| 05 mar 2024 | 11.48 | 11.52 | 11.23 | 11.33 | 11.24 | 1,720,616 |
| 04 mar 2024 | 11.79 | 11.81 | 11.48 | 11.56 | 11.46 | 1,242,251 |
| 01 mar 2024 | 11.68 | 11.86 | 11.59 | 11.79 | 11.69 | 1,091,069 |
| 29 feb 2024 | 11.78 | 11.81 | 11.49 | 11.68 | 11.58 | 2,471,665 |
| 28 feb 2024 | 11.58 | 11.81 | 11.57 | 11.78 | 11.69 | 1,670,687 |
| 27 feb 2024 | 11.06 | 11.63 | 11.06 | 11.58 | 11.48 | 2,238,886 |
| 26 feb 2024 | 11.17 | 11.28 | 11.00 | 11.04 | 10.95 | 1,533,989 |
| 23 feb 2024 | 11.10 | 11.26 | 11.10 | 11.20 | 11.11 | 2,132,268 |
| 22 feb 2024 | 11.22 | 11.30 | 11.05 | 11.10 | 11.01 | 1,600,472 |
| 21 feb 2024 | 11.14 | 11.18 | 11.04 | 11.09 | 10.99 | 2,033,617 |
| 20 feb 2024 | 11.11 | 11.19 | 11.02 | 11.14 | 11.05 | 1,441,936 |
| 19 feb 2024 | 11.09 | 11.24 | 11.03 | 11.16 | 11.07 | 659,809 |
| 16 feb 2024 | 11.03 | 11.23 | 11.02 | 11.20 | 11.11 | 1,346,555 |
| 15 feb 2024 | 10.81 | 11.01 | 10.71 | 10.98 | 10.89 | 1,390,319 |
| 14 feb 2024 | 10.90 | 10.94 | 10.77 | 10.77 | 10.69 | 2,225,280 |
| 13 feb 2024 | 11.31 | 11.31 | 10.90 | 10.90 | 10.82 | 1,596,879 |
| 12 feb 2024 | 11.26 | 11.33 | 11.20 | 11.31 | 11.22 | 788,999 |
| 09 feb 2024 | 11.27 | 11.29 | 11.15 | 11.22 | 11.12 | 1,441,650 |
| 08 feb 2024 | 11.30 | 11.41 | 11.24 | 11.29 | 11.20 | 1,573,265 |
| 07 feb 2024 | 11.22 | 11.31 | 11.18 | 11.27 | 11.18 | 1,451,697 |
| 06 feb 2024 | 11.22 | 11.31 | 11.13 | 11.26 | 11.16 | 1,797,624 |
| *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.