U.S. markets open in 8 hours 17 minutes
F S&P 500
5,434.00 -3.50 (-0.06%) F Dow Jones
38,572.00 -33.00 (-0.09%) F Nasdaq
19,692.50 +7.00 (+0.04%) E-mini Russell 2000 Index Futur
2,006.70 -1.30 (-0.06%) Petróleo
78.19 -0.26 (-0.33%) Oro
2,336.60 -12.50 (-0.53%)
Talenom Oyj (TNOM.HE)
Helsinki - Helsinki Precio en tiempo real. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 06:29PM EEST
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 4.9750 | 5.0200 | 4.8500 | 4.8600 | 4.8600 | 23,552 |
| 13 jun 2024 | 4.9500 | 5.0300 | 4.9150 | 4.9750 | 4.9750 | 32,423 |
| 12 jun 2024 | 5.0600 | 5.0700 | 4.9350 | 4.9450 | 4.9450 | 20,936 |
| 11 jun 2024 | 5.0600 | 5.0900 | 4.9900 | 5.0400 | 5.0400 | 26,530 |
| 10 jun 2024 | 5.0700 | 5.0800 | 5.0000 | 5.0500 | 5.0500 | 18,737 |
| 07 jun 2024 | 5.0700 | 5.0900 | 4.9700 | 5.0800 | 5.0800 | 29,414 |
| 06 jun 2024 | 5.0000 | 5.1000 | 4.9600 | 5.1000 | 5.1000 | 174,095 |
| 05 jun 2024 | 5.0000 | 5.0700 | 5.0000 | 5.0700 | 5.0700 | 11,692 |
| 04 jun 2024 | 4.9800 | 5.0500 | 4.9500 | 4.9950 | 4.9950 | 126,669 |
| 03 jun 2024 | 5.0800 | 5.1400 | 4.9500 | 4.9900 | 4.9900 | 34,908 |
| 31 may 2024 | 5.2200 | 5.3200 | 5.0000 | 5.0000 | 5.0000 | 222,468 |
| 30 may 2024 | 5.2100 | 5.3000 | 5.1700 | 5.2800 | 5.2800 | 43,591 |
| 29 may 2024 | 5.2600 | 5.2600 | 5.1400 | 5.2100 | 5.2100 | 55,789 |
| 28 may 2024 | 5.2400 | 5.3900 | 5.2400 | 5.2700 | 5.2700 | 24,347 |
| 27 may 2024 | 5.2200 | 5.2600 | 5.2000 | 5.2400 | 5.2400 | 20,719 |
| 24 may 2024 | 5.2300 | 5.2500 | 5.2100 | 5.2400 | 5.2400 | 4,094 |
| 23 may 2024 | 5.2200 | 5.2900 | 5.2200 | 5.2600 | 5.2600 | 5,789 |
| 22 may 2024 | 5.1900 | 5.2500 | 5.1700 | 5.2200 | 5.2200 | 5,572 |
| 21 may 2024 | 5.2500 | 5.2700 | 5.1600 | 5.1700 | 5.1700 | 14,741 |
| 20 may 2024 | 5.1300 | 5.1900 | 5.0700 | 5.1900 | 5.1900 | 15,592 |
| 17 may 2024 | 5.0300 | 5.3200 | 5.0300 | 5.1300 | 5.1300 | 132,538 |
| 16 may 2024 | 5.1000 | 5.1300 | 5.0600 | 5.1000 | 5.1000 | 31,063 |
| 15 may 2024 | 5.0100 | 5.1000 | 4.9850 | 5.1000 | 5.1000 | 30,902 |
| 14 may 2024 | 5.1400 | 5.1500 | 5.0300 | 5.0400 | 5.0400 | 36,583 |
| 13 may 2024 | 5.1400 | 5.1800 | 5.0900 | 5.1500 | 5.1500 | 33,983 |
| 10 may 2024 | 5.1600 | 5.2000 | 5.1000 | 5.1400 | 5.1400 | 22,421 |
| 08 may 2024 | 5.1700 | 5.2000 | 5.1200 | 5.1400 | 5.1400 | 19,278 |
| 07 may 2024 | 5.1600 | 5.2000 | 5.1300 | 5.1700 | 5.1700 | 9,211 |
| 06 may 2024 | 5.1700 | 5.2000 | 5.1200 | 5.1300 | 5.1300 | 5,826 |
| 03 may 2024 | 5.2200 | 5.2500 | 5.1400 | 5.1700 | 5.1700 | 26,143 |
| 02 may 2024 | 5.5000 | 5.5000 | 5.1400 | 5.2200 | 5.2200 | 12,105 |
| 30 abr 2024 | 5.3100 | 5.3200 | 5.2500 | 5.2800 | 5.2800 | 38,638 |
| 29 abr 2024 | 5.3500 | 5.4000 | 5.3100 | 5.3100 | 5.3100 | 15,284 |
| 26 abr 2024 | 5.4000 | 5.4600 | 5.3500 | 5.3700 | 5.3700 | 13,232 |
| 25 abr 2024 | 5.3300 | 5.3800 | 5.2200 | 5.2500 | 5.2500 | 17,220 |
| 24 abr 2024 | 5.3700 | 5.4000 | 5.3300 | 5.3300 | 5.3300 | 7,867 |
| 23 abr 2024 | 5.4000 | 5.4800 | 5.3500 | 5.3700 | 5.3700 | 8,433 |
| 22 abr 2024 | 5.3400 | 5.5700 | 5.3400 | 5.3800 | 5.3800 | 10,258 |
| 19 abr 2024 | 5.4800 | 5.6200 | 5.3400 | 5.3400 | 5.3400 | 41,331 |
| 18 abr 2024 | 5.5400 | 5.8700 | 5.4500 | 5.6000 | 5.6000 | 39,068 |
| 17 abr 2024 | 5.5300 | 5.6800 | 5.5300 | 5.5400 | 5.5400 | 5,892 |
| 16 abr 2024 | 5.6000 | 5.7900 | 5.5300 | 5.5300 | 5.5300 | 10,208 |
| 15 abr 2024 | 5.9800 | 5.9800 | 5.6700 | 5.6700 | 5.6700 | 7,284 |
| 12 abr 2024 | 5.8200 | 5.9000 | 5.7600 | 5.8200 | 5.8200 | 159,408 |
| 11 abr 2024 | 5.7900 | 5.8700 | 5.7100 | 5.8100 | 5.8100 | 7,814 |
| 10 abr 2024 | 6.0000 | 6.0000 | 5.6600 | 5.7000 | 5.7000 | 22,146 |
| 09 abr 2024 | 5.8000 | 5.8400 | 5.6200 | 5.6400 | 5.6400 | 128,620 |
| 08 abr 2024 | 5.8500 | 5.9000 | 5.7500 | 5.7800 | 5.7800 | 6,842 |
| 05 abr 2024 | 5.7500 | 5.8500 | 5.7200 | 5.7400 | 5.7400 | 13,949 |
| 04 abr 2024 | 5.9000 | 5.9500 | 5.8100 | 5.8100 | 5.8100 | 10,653 |
| 03 abr 2024 | 6.1000 | 6.1000 | 5.8200 | 5.9000 | 5.9000 | 25,384 |
| 02 abr 2024 | 5.9600 | 6.1300 | 5.9500 | 6.0500 | 6.0500 | 51,322 |
| 28 mar 2024 | 5.7900 | 5.9400 | 5.7700 | 5.9400 | 5.9400 | 26,765 |
| 27 mar 2024 | 5.6600 | 5.8000 | 5.6500 | 5.7900 | 5.7900 | 43,170 |
| 26 mar 2024 | 5.6200 | 5.9600 | 5.6000 | 5.6200 | 5.6200 | 26,469 |
| 25 mar 2024 | 5.4200 | 5.6300 | 5.4200 | 5.6300 | 5.6300 | 14,509 |
| 22 mar 2024 | 5.5000 | 5.5000 | 5.4000 | 5.4500 | 5.4500 | 4,089 |
| 21 mar 2024 | 5.5200 | 5.5900 | 5.4200 | 5.5000 | 5.5000 | 31,167 |
| 20 mar 2024 | 5.5400 | 5.5800 | 5.3900 | 5.4700 | 5.4700 | 19,641 |
| 19 mar 2024 | 5.3500 | 5.5500 | 5.3300 | 5.5500 | 5.5500 | 61,883 |
| 18 mar 2024 | 5.3000 | 5.3000 | 5.1000 | 5.1800 | 5.1800 | 95,713 |
| 18 mar 2024 | 0.19 Dividendo | |||||
| 15 mar 2024 | 5.2200 | 5.4400 | 5.2200 | 5.3300 | 5.1400 | 32,830 |
| 14 mar 2024 | 5.3700 | 5.3900 | 5.3100 | 5.3100 | 5.1207 | 11,796 |
| 13 mar 2024 | 5.3400 | 5.4100 | 5.3300 | 5.3900 | 5.1979 | 6,149 |
| 12 mar 2024 | 5.4400 | 5.4400 | 5.3400 | 5.3400 | 5.1496 | 11,493 |
| 11 mar 2024 | 5.3900 | 5.4900 | 5.3500 | 5.4500 | 5.2557 | 7,703 |
| 08 mar 2024 | 5.3000 | 5.4100 | 5.3000 | 5.3900 | 5.1979 | 205,829 |
| 07 mar 2024 | 5.2000 | 5.3500 | 5.1800 | 5.3300 | 5.1400 | 29,840 |
| 06 mar 2024 | 5.1400 | 5.2500 | 5.1400 | 5.2100 | 5.0243 | 44,729 |
| 05 mar 2024 | 5.1900 | 5.2800 | 5.1200 | 5.1400 | 4.9568 | 14,719 |
| 04 mar 2024 | 5.3100 | 5.4000 | 5.1900 | 5.1900 | 5.0050 | 14,233 |
| 01 mar 2024 | 5.2700 | 5.3700 | 5.1700 | 5.3300 | 5.1400 | 19,469 |
| 29 feb 2024 | 5.4500 | 5.4500 | 5.2700 | 5.2700 | 5.0821 | 11,143 |
| 28 feb 2024 | 5.5000 | 5.5000 | 5.4000 | 5.4500 | 5.2557 | 11,609 |
| 27 feb 2024 | 5.4200 | 5.5100 | 5.3800 | 5.4900 | 5.2943 | 129,521 |
| 26 feb 2024 | 5.4800 | 5.4900 | 5.3800 | 5.4200 | 5.2268 | 57,874 |
| 23 feb 2024 | 5.4500 | 5.5000 | 5.4000 | 5.4900 | 5.2943 | 18,008 |
| 22 feb 2024 | 5.4400 | 5.4800 | 5.3500 | 5.4500 | 5.2557 | 10,788 |
| 21 feb 2024 | 5.3700 | 5.3800 | 5.3300 | 5.3300 | 5.1400 | 11,005 |
| 20 feb 2024 | 5.3400 | 5.5900 | 5.3100 | 5.3700 | 5.1786 | 18,606 |
| 19 feb 2024 | 5.3800 | 5.4000 | 5.3300 | 5.3500 | 5.1593 | 16,436 |
| 16 feb 2024 | 5.4100 | 5.4700 | 5.3300 | 5.3800 | 5.1882 | 16,560 |
| 15 feb 2024 | 5.3600 | 5.4500 | 5.2700 | 5.4200 | 5.2268 | 14,702 |
| 14 feb 2024 | 5.3500 | 5.4900 | 5.2800 | 5.3600 | 5.1689 | 6,737 |
| 13 feb 2024 | 5.3300 | 5.4800 | 5.3100 | 5.3600 | 5.1689 | 27,380 |
| 12 feb 2024 | 5.1500 | 5.4000 | 5.1400 | 5.4000 | 5.2075 | 57,934 |
| 09 feb 2024 | 5.4100 | 5.4100 | 5.0700 | 5.1600 | 4.9761 | 297,988 |
| 08 feb 2024 | 5.7300 | 5.7300 | 5.3400 | 5.4400 | 5.2461 | 71,496 |
| 07 feb 2024 | 5.7000 | 5.7300 | 5.6000 | 5.6800 | 5.4775 | 179,162 |
| 06 feb 2024 | 5.7300 | 5.8000 | 5.6000 | 5.7300 | 5.5257 | 35,215 |
| 05 feb 2024 | 5.8400 | 5.8700 | 5.6400 | 5.7500 | 5.5450 | 33,737 |
| 02 feb 2024 | 6.1200 | 6.1500 | 5.7600 | 5.8500 | 5.6415 | 221,634 |
| 01 feb 2024 | 5.8100 | 6.3800 | 5.6500 | 6.2000 | 5.9790 | 74,762 |
| 31 ene 2024 | 6.0100 | 6.0900 | 6.0000 | 6.0200 | 5.8054 | 10,813 |
| 30 ene 2024 | 6.0200 | 6.1300 | 5.9500 | 6.0200 | 5.8054 | 24,690 |
| 29 ene 2024 | 5.8700 | 6.0000 | 5.7700 | 5.9900 | 5.7765 | 25,526 |
| 26 ene 2024 | 5.6400 | 5.9300 | 5.6200 | 5.8700 | 5.6608 | 23,671 |
| 25 ene 2024 | 5.7000 | 5.7400 | 5.5900 | 5.7300 | 5.5257 | 48,744 |
| 24 ene 2024 | 5.7400 | 5.7500 | 5.6000 | 5.6500 | 5.4486 | 40,193 |
| *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.