U.S. markets closed
F S&P 500
5,242.25 +3.25 (+0.06%) F Dow Jones
39,571.00 +35.00 (+0.09%) F Nasdaq
18,221.50 +7.00 (+0.04%) E-mini Russell 2000 Index Futur
2,086.20 +2.10 (+0.10%) Petróleo
79.78 +0.52 (+0.66%) Oro
2,356.50 +16.20 (+0.69%)
TietoEVRY Oyj (TIETO.HE)
Helsinki - Helsinki Precio en tiempo real. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 06:29PM EEST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 18.27 | 18.42 | 18.21 | 18.36 | 18.36 | 324,668 |
| 07 may 2024 | 18.14 | 18.30 | 18.08 | 18.27 | 18.27 | 291,187 |
| 06 may 2024 | 18.10 | 18.19 | 18.07 | 18.14 | 18.14 | 254,769 |
| 03 may 2024 | 18.00 | 18.33 | 17.99 | 18.02 | 18.02 | 241,119 |
| 02 may 2024 | 17.76 | 17.97 | 17.69 | 17.97 | 17.97 | 287,893 |
| 30 abr 2024 | 17.99 | 18.02 | 17.66 | 17.74 | 17.74 | 346,582 |
| 29 abr 2024 | 17.81 | 18.01 | 17.80 | 17.99 | 17.99 | 392,499 |
| 26 abr 2024 | 17.70 | 18.09 | 17.64 | 17.77 | 17.77 | 731,084 |
| 25 abr 2024 | 18.57 | 18.58 | 17.35 | 17.35 | 17.35 | 1,256,455 |
| 24 abr 2024 | 18.92 | 18.97 | 18.76 | 18.77 | 18.77 | 346,796 |
| 23 abr 2024 | 18.83 | 18.91 | 18.78 | 18.82 | 18.82 | 238,934 |
| 22 abr 2024 | 18.58 | 18.82 | 18.57 | 18.78 | 18.78 | 291,956 |
| 19 abr 2024 | 18.73 | 18.74 | 18.43 | 18.52 | 18.52 | 357,792 |
| 18 abr 2024 | 18.73 | 18.79 | 18.45 | 18.76 | 18.76 | 396,727 |
| 17 abr 2024 | 18.93 | 18.93 | 18.67 | 18.67 | 18.67 | 292,107 |
| 16 abr 2024 | 19.15 | 19.15 | 18.81 | 18.93 | 18.93 | 434,834 |
| 15 abr 2024 | 19.26 | 19.51 | 19.12 | 19.12 | 19.12 | 190,861 |
| 12 abr 2024 | 19.45 | 19.53 | 19.19 | 19.19 | 19.19 | 223,610 |
| 11 abr 2024 | 19.37 | 19.44 | 19.21 | 19.33 | 19.33 | 275,268 |
| 10 abr 2024 | 19.59 | 19.69 | 19.31 | 19.36 | 19.36 | 173,365 |
| 09 abr 2024 | 19.51 | 19.71 | 19.47 | 19.50 | 19.50 | 198,520 |
| 08 abr 2024 | 19.38 | 19.64 | 19.28 | 19.56 | 19.56 | 180,546 |
| 05 abr 2024 | 19.52 | 19.56 | 19.33 | 19.33 | 19.33 | 217,276 |
| 04 abr 2024 | 19.54 | 19.72 | 19.54 | 19.65 | 19.65 | 232,578 |
| 03 abr 2024 | 19.50 | 19.65 | 19.48 | 19.60 | 19.60 | 165,372 |
| 02 abr 2024 | 19.64 | 19.72 | 19.37 | 19.50 | 19.50 | 287,473 |
| 28 mar 2024 | 19.67 | 19.76 | 19.50 | 19.61 | 19.61 | 278,037 |
| 27 mar 2024 | 19.39 | 19.67 | 19.33 | 19.61 | 19.61 | 175,115 |
| 26 mar 2024 | 19.16 | 19.39 | 18.97 | 19.39 | 19.39 | 200,723 |
| 25 mar 2024 | 19.21 | 19.30 | 19.06 | 19.15 | 19.15 | 202,776 |
| 22 mar 2024 | 19.34 | 19.49 | 19.28 | 19.28 | 19.28 | 254,219 |
| 21 mar 2024 | 19.54 | 19.66 | 19.36 | 19.42 | 19.42 | 298,772 |
| 20 mar 2024 | 19.78 | 19.78 | 19.48 | 19.54 | 19.54 | 220,638 |
| 19 mar 2024 | 20.00 | 20.00 | 19.55 | 19.81 | 19.81 | 266,181 |
| 18 mar 2024 | 20.22 | 20.28 | 19.77 | 19.77 | 19.77 | 296,400 |
| 15 mar 2024 | 20.74 | 20.82 | 20.22 | 20.22 | 20.22 | 541,238 |
| 14 mar 2024 | 20.70 | 20.90 | 20.68 | 20.74 | 20.74 | 291,147 |
| 14 mar 2024 | 0.735 Dividendo | |||||
| 13 mar 2024 | 21.60 | 21.68 | 21.36 | 21.36 | 20.63 | 233,794 |
| 12 mar 2024 | 21.40 | 21.56 | 21.36 | 21.50 | 20.76 | 140,816 |
| 11 mar 2024 | 21.32 | 21.44 | 21.22 | 21.40 | 20.66 | 180,120 |
| 08 mar 2024 | 21.40 | 21.46 | 21.28 | 21.30 | 20.57 | 116,215 |
| 07 mar 2024 | 21.34 | 21.54 | 21.10 | 21.38 | 20.64 | 204,209 |
| 06 mar 2024 | 21.12 | 21.38 | 21.08 | 21.34 | 20.61 | 135,244 |
| 05 mar 2024 | 21.68 | 21.68 | 21.08 | 21.08 | 20.35 | 188,502 |
| 04 mar 2024 | 21.78 | 21.80 | 21.60 | 21.72 | 20.97 | 125,234 |
| 01 mar 2024 | 21.56 | 21.82 | 21.52 | 21.78 | 21.03 | 158,257 |
| 29 feb 2024 | 21.60 | 21.70 | 21.50 | 21.56 | 20.82 | 179,240 |
| 28 feb 2024 | 21.80 | 21.86 | 21.44 | 21.54 | 20.80 | 183,359 |
| 27 feb 2024 | 21.60 | 21.78 | 21.46 | 21.78 | 21.03 | 243,161 |
| 26 feb 2024 | 21.98 | 22.02 | 21.50 | 21.54 | 20.80 | 237,183 |
| 23 feb 2024 | 22.14 | 22.24 | 22.00 | 22.04 | 21.28 | 196,348 |
| 22 feb 2024 | 21.92 | 22.16 | 21.92 | 22.12 | 21.36 | 221,161 |
| 21 feb 2024 | 21.80 | 21.92 | 21.58 | 21.80 | 21.05 | 243,272 |
| 20 feb 2024 | 21.96 | 22.04 | 21.68 | 21.90 | 21.15 | 241,506 |
| 19 feb 2024 | 21.96 | 22.06 | 21.88 | 22.06 | 21.30 | 175,209 |
| 16 feb 2024 | 22.22 | 22.30 | 21.74 | 22.04 | 21.28 | 385,432 |
| 15 feb 2024 | 21.74 | 22.26 | 21.18 | 22.10 | 21.34 | 543,057 |
| 14 feb 2024 | 21.22 | 21.26 | 21.02 | 21.16 | 20.43 | 212,326 |
| 13 feb 2024 | 21.60 | 21.62 | 21.18 | 21.22 | 20.49 | 196,985 |
| 12 feb 2024 | 21.56 | 21.68 | 21.48 | 21.64 | 20.90 | 151,154 |
| 09 feb 2024 | 21.86 | 21.88 | 21.48 | 21.54 | 20.80 | 129,050 |
| 08 feb 2024 | 21.76 | 21.92 | 21.70 | 21.86 | 21.11 | 132,376 |
| 07 feb 2024 | 21.82 | 21.88 | 21.60 | 21.82 | 21.07 | 171,839 |
| 06 feb 2024 | 21.64 | 21.88 | 21.54 | 21.86 | 21.11 | 165,569 |
| 05 feb 2024 | 21.72 | 21.78 | 21.56 | 21.58 | 20.84 | 234,908 |
| 02 feb 2024 | 22.00 | 22.32 | 21.70 | 21.72 | 20.97 | 167,917 |
| 01 feb 2024 | 21.90 | 22.22 | 21.70 | 21.84 | 21.09 | 270,612 |
| 31 ene 2024 | 21.68 | 21.76 | 21.42 | 21.54 | 20.80 | 176,966 |
| 30 ene 2024 | 22.04 | 22.14 | 21.66 | 21.66 | 20.91 | 221,944 |
| 29 ene 2024 | 21.60 | 21.94 | 21.48 | 21.94 | 21.19 | 293,595 |
| 26 ene 2024 | 21.34 | 21.74 | 21.34 | 21.68 | 20.93 | 255,033 |
| 25 ene 2024 | 21.38 | 21.38 | 21.16 | 21.38 | 20.64 | 227,342 |
| 24 ene 2024 | 21.26 | 21.46 | 21.12 | 21.40 | 20.66 | 216,280 |
| 23 ene 2024 | 20.98 | 21.24 | 20.82 | 21.16 | 20.43 | 294,784 |
| 22 ene 2024 | 20.56 | 21.08 | 20.46 | 20.88 | 20.16 | 887,742 |
| 19 ene 2024 | 21.66 | 21.82 | 21.22 | 21.22 | 20.49 | 262,519 |
| 18 ene 2024 | 21.22 | 21.78 | 21.22 | 21.74 | 20.99 | 179,913 |
| 17 ene 2024 | 21.18 | 21.56 | 21.14 | 21.20 | 20.47 | 185,911 |
| 16 ene 2024 | 21.88 | 22.04 | 21.78 | 21.86 | 21.11 | 232,113 |
| 15 ene 2024 | 22.16 | 22.24 | 22.04 | 22.04 | 21.28 | 129,596 |
| 12 ene 2024 | 21.20 | 21.62 | 21.20 | 21.56 | 20.82 | 277,247 |
| 11 ene 2024 | 21.32 | 21.42 | 21.14 | 21.14 | 20.41 | 137,296 |
| 10 ene 2024 | 21.26 | 21.30 | 21.16 | 21.26 | 20.53 | 177,053 |
| 09 ene 2024 | 21.56 | 21.58 | 21.16 | 21.24 | 20.51 | 282,963 |
| 08 ene 2024 | 21.36 | 21.50 | 21.04 | 21.50 | 20.76 | 185,300 |
| 05 ene 2024 | 21.14 | 21.40 | 21.08 | 21.38 | 20.64 | 235,768 |
| 04 ene 2024 | 21.00 | 21.36 | 21.00 | 21.36 | 20.63 | 211,682 |
| 03 ene 2024 | 21.44 | 21.56 | 20.90 | 20.96 | 20.24 | 295,965 |
| 02 ene 2024 | 21.60 | 21.94 | 21.44 | 21.44 | 20.70 | 295,109 |
| 29 dic 2023 | 21.54 | 21.66 | 21.50 | 21.62 | 20.88 | 133,064 |
| 28 dic 2023 | 21.64 | 21.70 | 21.44 | 21.54 | 20.80 | 197,926 |
| 27 dic 2023 | 21.52 | 21.80 | 21.50 | 21.60 | 20.86 | 215,917 |
| 22 dic 2023 | 21.38 | 21.52 | 21.36 | 21.46 | 20.72 | 166,176 |
| 21 dic 2023 | 21.28 | 21.42 | 21.20 | 21.36 | 20.63 | 148,769 |
| 20 dic 2023 | 21.40 | 21.46 | 21.12 | 21.38 | 20.64 | 272,120 |
| 19 dic 2023 | 21.12 | 21.54 | 21.12 | 21.40 | 20.66 | 309,284 |
| 18 dic 2023 | 20.96 | 21.12 | 20.82 | 21.12 | 20.39 | 277,265 |
| 15 dic 2023 | 20.94 | 21.20 | 20.88 | 20.98 | 20.26 | 875,025 |
| 14 dic 2023 | 20.44 | 20.90 | 20.40 | 20.80 | 20.08 | 621,079 |
| *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.