Mercados españoles cerrados en 2 hrs 49 min

Nokia Oyj (NOA3.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,2885-0,0310 (-0,93%)
A partir del 01:29PM CET. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20243,27753,32303,27753,28853,288510.147
27 mar 20243,28003,31953,26303,31953,31959233
26 mar 20243,22103,28603,19453,28603,28604864
25 mar 20243,29603,29753,23203,23203,23207378
22 mar 20243,26153,30853,26153,28603,28602331
21 mar 20243,27303,30503,27303,30003,30003872
20 mar 20243,24303,25053,21803,23603,23606627
19 mar 20243,20103,23703,19803,22903,22903566
18 mar 20243,30003,37953,23253,23253,232521.036
15 mar 20243,32403,40653,31003,35353,353516.690
14 mar 20243,32303,38453,32303,33753,33757098
13 mar 20243,33003,33203,29703,32003,32004318
12 mar 20243,30803,34203,30803,34203,34204278
11 mar 20243,27003,31903,27003,31653,31651716
08 mar 20243,34853,34853,32303,33553,33552685
07 mar 20243,31003,40003,29903,35203,35205783
06 mar 20243,24553,31653,24553,31653,31654013
05 mar 20243,25203,31553,25203,26203,262023.119
04 mar 20243,26553,31703,26553,30453,30454900
01 mar 20243,21953,26703,21953,26703,26708028
29 feb 20243,28003,28003,25053,25053,25056038
28 feb 20243,24003,28053,24003,28003,28002030
27 feb 20243,23403,27253,23403,27253,272517.541
26 feb 20243,21003,25003,21003,24903,249010.788
23 feb 20243,27803,28053,26153,26203,26202117
22 feb 20243,24403,27003,24403,27003,270019.890
21 feb 20243,23353,26053,22253,26053,26053758
20 feb 20243,25353,26103,22403,22403,22406589
19 feb 20243,28303,28303,24953,26253,26255318
16 feb 20243,23153,29003,23153,26803,26808379
15 feb 20243,27103,28153,23853,25853,258515.165
14 feb 20243,26553,26553,23453,24203,24206521
13 feb 20243,33103,34403,25953,27003,27004092
12 feb 20243,32653,37203,31653,33603,33607848
09 feb 20243,38353,40053,34753,35253,352570.057
08 feb 20243,29403,39003,28953,38703,38703906
07 feb 20243,30303,31353,28553,29753,29753370
06 feb 20243,32603,33503,29703,32503,325010.095
05 feb 20243,26803,34103,26803,33253,332523.228
02 feb 20243,30953,31503,29103,29103,29109610
01 feb 20243,34103,38453,31003,34003,340014.210
31 ene 20243,36003,38253,31753,32303,32307633
30 ene 20243,52753,56453,39503,39503,395026.161
29 ene 20243,45603,54053,45603,53203,532018.104
29 ene 20240.03 Dividendo
26 ene 20243,45503,52103,45503,51603,486021.710
25 ene 20243,28003,49753,19003,49003,460283.137
24 ene 20243,17003,18003,12803,15503,128119.062
23 ene 20243,07553,20003,07553,15003,123116.581
22 ene 20243,11003,15053,08353,08903,062618.565
19 ene 20243,10003,11853,09953,11603,08947126
18 ene 20243,15803,20803,15003,16653,139514.525
17 ene 20243,22003,23503,16603,19003,162813.942
16 ene 20243,20203,24653,20203,22053,19306055
15 ene 20243,21403,22003,21303,22003,19252157
12 ene 20243,16303,21853,16303,21853,19107175
11 ene 20243,20003,22653,18603,18603,158813.457
10 ene 20243,17753,19353,17153,17153,144411.373
09 ene 20243,22253,25253,17603,17603,14891820
08 ene 20243,14203,23803,14203,22953,201916.490
05 ene 20243,15253,18753,15003,18753,16036159
04 ene 20243,11003,17353,11003,17353,146438.667
03 ene 20243,13753,16703,09553,11553,088915.650
02 ene 20243,03003,15003,02203,15003,123141.378
29 dic 20233,05103,08353,05103,08053,0542670
28 dic 20233,04903,06003,04503,05603,02992585
27 dic 20233,08753,10803,06403,06403,037915.908
22 dic 20232,98053,09152,98053,07503,048844.400
21 dic 20232,99353,00052,95802,99652,970924.938
20 dic 20233,05103,05102,99002,99002,964521.944
19 dic 20232,98403,04652,98003,02803,002218.989
18 dic 20232,99003,02052,96502,99752,971931.862
15 dic 20232,97053,07102,97052,99352,968027.845
14 dic 20233,01503,09552,99153,09553,069168.338
13 dic 20232,99603,00002,96553,00002,974420.293
12 dic 20232,91003,01102,89303,00402,978412.621
11 dic 20232,95002,95002,91052,93002,905021.342
08 dic 20232,80003,00002,80002,98902,96353080
07 dic 20232,83002,90002,78102,89252,867821.705
06 dic 20232,77502,86002,77502,85902,834621.006
05 dic 20232,71952,81502,65002,81502,791078.833
04 dic 20233,21703,21702,95803,00002,974436.852
01 dic 20233,20753,22453,18103,18103,1539380
30 nov 20233,19003,21453,16003,20853,181112.252
29 nov 20233,21903,26553,21903,25903,23123645
28 nov 20233,23003,23003,20953,22303,19555180
27 nov 20233,24053,24953,24053,24603,218385.139
24 nov 20233,22253,26303,22253,24003,21247756
23 nov 20233,23203,23803,20003,23803,21043665
22 nov 20233,24003,26203,24003,26203,234234.110
21 nov 20233,26453,27203,24453,25003,2223712
20 nov 20233,26503,27553,26403,27103,243112.964
17 nov 20233,25753,29303,25753,27103,24312325
16 nov 20233,27003,30903,25353,25353,22578637
15 nov 20233,28403,34603,28203,31353,28525545
14 nov 20233,24953,30953,24953,30953,281322.694
13 nov 20233,24753,27003,24753,26503,23715910
10 nov 20233,24403,25953,24003,25703,22927459
09 nov 20233,24603,29153,24603,26203,23425121
08 nov 20233,20353,26803,20353,26803,240121.692
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...