Mercados españoles cerrados

Fortum Oyj (0HAH.IL)

IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
12,08-0,08 (-0,68%)
Al cierre: 05:09PM BST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202412,0712,2712,0112,0812,0848.416
24 abr 202412,1912,1912,0512,1612,16328.740
23 abr 202412,2812,3612,1612,2612,26241.634
22 abr 202412,2812,3412,0512,2112,21141.541
19 abr 202412,0412,2511,9512,1612,16108.526
18 abr 202412,0812,1411,8811,9911,99355.327
17 abr 202412,1812,2911,9912,0612,06389.101
16 abr 202411,8812,2311,8412,1912,19633.032
15 abr 202412,3112,3311,9111,9311,93321.990
12 abr 202412,3012,5212,1912,4312,43691.606
11 abr 202411,9512,3511,8912,1912,19388.480
10 abr 202412,1112,3811,9012,0112,01506.492
09 abr 202412,2012,2012,0012,0112,013.694.222
08 abr 202411,8812,1911,8312,1312,13405.260
05 abr 202411,8212,0511,7611,8311,83866.745
04 abr 202411,4911,9511,4811,8811,88965.202
03 abr 202411,4411,5011,3611,4411,44242.530
02 abr 202411,4611,5911,4011,4711,471.564.704
28 mar 202411,5311,5511,4011,4111,41345.575
27 mar 202411,4911,5611,3111,4611,468.465.601
26 mar 202411,2211,5211,0111,4511,45332.155
26 mar 20240.58 Dividendo
25 mar 202411,8611,9811,6411,6811,101.240.398
22 mar 202411,7411,9811,6511,8911,30637.793
21 mar 202411,9412,0611,6511,7411,162.568.064
20 mar 202411,9111,9511,8111,9411,34201.345
19 mar 202411,7011,9311,6911,8211,243.157.703
18 mar 202411,6511,8511,6511,6811,10443.639
15 mar 202411,6511,7711,5011,6711,092.361.701
14 mar 202411,7311,9611,5211,6111,042.574.512
13 mar 202411,6311,7211,6011,6211,04795.709
12 mar 202411,6911,7711,5511,6911,11760.425
11 mar 202411,9612,0411,5611,5911,011.413.987
08 mar 202412,0912,0611,4812,0911,49373.068
07 mar 202411,8312,1411,7712,1311,53814.679
06 mar 202411,6811,9911,6211,8011,21462.552
05 mar 202411,2411,7211,2311,6911,11340.495
04 mar 202411,3211,3211,1011,1910,64252.262
01 mar 202411,5511,6511,3111,3510,78792.134
29 feb 202411,5911,6411,4411,6311,051.148.196
28 feb 202411,3811,5811,3511,5110,94655.352
27 feb 202411,1711,3311,0911,3010,74368.721
26 feb 202411,0711,1811,0111,1710,61533.205
23 feb 202411,0411,1010,9311,0610,51503.022
22 feb 202411,2011,2711,0011,0710,52289.145
21 feb 202411,1011,1811,0211,0710,52287.672
20 feb 202411,0211,1310,9411,1110,561.113.929
19 feb 202411,1511,2410,9711,0410,49381.598
16 feb 202411,0611,1510,9911,1410,59373.412
15 feb 202410,9011,1210,8311,0310,48378.844
14 feb 202411,0011,0910,9011,0210,47572.558
13 feb 202411,1811,2210,9811,0610,51196.501
12 feb 202411,2611,4711,1111,2110,652.692.143
09 feb 202411,2811,6011,2011,2710,71842.703
08 feb 202411,8011,8211,5711,6911,11604.934
07 feb 202411,8612,1211,6011,8211,24965.437
06 feb 202412,3612,4312,2012,3811,77908.661
05 feb 202412,2412,4312,1512,2711,66120.561
02 feb 202412,4712,4712,2412,3411,72333.888
01 feb 202412,4812,5812,3412,3611,74528.131
31 ene 202412,5312,7512,4412,6512,03162.994
30 ene 202412,4412,5812,3812,5611,94207.290
29 ene 202412,4812,4912,2412,3111,70355.215
26 ene 202412,6712,6912,1512,4111,79746.608
25 ene 202412,5712,7012,5112,5711,94243.445
24 ene 202412,3712,6112,3612,5011,88258.553
23 ene 202412,4412,4712,2012,3511,731.007.382
22 ene 202412,3012,3612,0912,3211,71668.303
19 ene 202412,2212,3912,2012,2611,65291.030
18 ene 202412,2412,3012,0712,2011,601.357.805
17 ene 202412,8912,8612,2812,2811,67737.943
16 ene 202413,3113,3212,8913,0312,38675.601
15 ene 202413,3413,6313,2213,2312,57133.747
12 ene 202413,3113,3913,1513,2312,57222.486
11 ene 202413,8813,9013,4813,6012,92294.840
10 ene 202413,8313,9413,5513,6612,99433.750
09 ene 202414,0814,1413,7513,8113,12508.881
08 ene 202413,7214,0413,8313,9813,29282.951
05 ene 202413,6714,0513,6013,9413,251.004.002
04 ene 202413,3313,7613,3113,5612,88119.571
03 ene 202413,2413,2813,0313,1512,50473.221
02 ene 202413,1513,3912,9813,2212,56220.097
29 dic 202313,2113,2213,0613,2112,56216.701
28 dic 202313,3213,3413,1713,1712,5294.395
27 dic 202313,1413,4113,1313,4112,74202.076
22 dic 202313,0213,1213,0013,0512,40131.065
21 dic 202312,9113,1112,8413,0212,371.212.776
20 dic 202313,1213,1712,8812,9912,35202.343
19 dic 202313,0413,0612,7712,9312,281.533.561
18 dic 202313,1613,1913,0313,1312,48930.818
15 dic 202313,1613,3113,1313,1812,52341.360
14 dic 202313,1213,2913,0213,0212,38394.733
13 dic 202312,9012,9812,8512,9112,27234.773
12 dic 202313,2513,2612,8212,8412,20495.065
11 dic 202313,3313,4413,1313,2412,59435.982
08 dic 202313,5413,5513,3813,5112,84579.382
07 dic 202313,3613,5513,3413,5112,83599.590
06 dic 202313,2213,2213,2213,2212,56-
05 dic 202313,2613,3813,2113,2212,56102.825
04 dic 202313,1213,3113,1013,2712,623.231.865
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...