Mercados españoles cerrados

Neste Oyj (0O46.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
45,38-0,99 (-2,13%)
Al cierre: 08:01AM BST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202418,0818,1517,4017,7917,79173.137
13 jun 202418,4618,4418,0118,2818,2892.672
12 jun 202418,5418,8018,4018,4718,4767.022
11 jun 202418,5818,6118,3418,4118,41171.140
10 jun 202418,9219,0118,5018,6318,6367.929
07 jun 202418,8719,0118,7718,8818,8865.550
06 jun 202418,7718,8318,4618,6018,60109.357
05 jun 202418,7619,0218,6918,7018,70273.215
04 jun 202419,0219,0818,6718,8518,85104.332
03 jun 202419,4219,5618,8919,0119,01115.014
31 may 202419,0919,3418,9419,2119,218.892.346
30 may 202419,2619,4519,0219,3419,3463.271
29 may 202419,8219,9619,1019,4119,41210.131
28 may 202420,2620,3819,7619,8019,80114.685
24 may 202419,7719,8319,5419,7619,76603.002
23 may 202419,9520,1619,6219,7219,72245.535
22 may 202419,6920,3019,6020,0420,0498.387
21 may 202419,4619,7419,4419,6219,621.264.940
20 may 202419,0019,6018,9219,4519,45636.171
17 may 202419,2919,4618,9219,1819,18110.859
16 may 202418,7519,3018,5019,0419,04135.866
15 may 202419,0719,7518,9319,0819,08517.278
14 may 202422,6322,7522,0622,2822,2884.096
13 may 202422,6422,7622,2722,5222,52275.454
10 may 202421,8622,5621,9022,4222,4256.958
09 may 2024------
08 may 202422,0722,1821,7321,8221,82152.479
07 may 202422,6722,6822,0022,1222,1264.791
03 may 202422,3322,6021,9622,0822,08722.210
02 may 202421,4322,3721,2822,3022,301.833.071
01 may 202421,3421,3421,3421,3421,3428.292
30 abr 202421,8322,1121,1821,3221,32264.886
29 abr 202422,2122,3221,4721,7521,75649.294
26 abr 202422,6923,8222,1622,4822,48275.163
25 abr 202423,4124,2422,4923,2223,22889.743
24 abr 202426,3826,4225,7325,9925,99126.601
23 abr 202426,3126,5025,9526,1926,19153.229
22 abr 202425,8326,4325,8126,2226,22100.117
19 abr 202425,7425,8325,1825,5425,5445.095
18 abr 202426,2026,3925,8025,8125,8199.987
17 abr 202426,4226,4025,9526,1626,1669.562
16 abr 202426,3926,6425,4026,2726,27199.221
15 abr 202427,3427,5026,6027,2927,2989.481
12 abr 202427,9127,9927,3127,5627,56870.403
11 abr 202428,0428,2527,8027,8927,89205.826
10 abr 202427,4728,1627,5327,9927,99450.495
09 abr 202427,3127,8127,1227,5327,53178.632
08 abr 202426,7727,5726,7127,2927,29335.188
05 abr 202425,2627,0725,2326,2126,21334.903
04 abr 202425,1325,3224,9025,0325,03145.746
03 abr 202424,6925,0924,6625,0425,04157.937
02 abr 202425,2725,4124,8125,0325,03929.631
28 mar 202425,3125,4824,6825,0525,05273.478
28 mar 20240.6 Dividendo
27 mar 202425,4325,7125,0125,5724,97901.489
26 mar 202425,4425,7025,1525,4024,804.586.580
25 mar 202424,6625,7723,8325,6725,07672.469
22 mar 202423,9724,6823,6124,6824,10220.067
21 mar 202424,9525,0123,8424,1423,5898.766
20 mar 202424,8525,0624,6924,7924,212.147.669
19 mar 202424,9625,0324,7724,8624,28144.141
18 mar 202424,9025,2124,6324,9024,3250.239
15 mar 202424,8325,1624,5524,9224,3439.488
14 mar 202425,3325,4624,7024,8424,26169.818
13 mar 202425,3625,6525,2025,3024,70218.304
12 mar 202425,3325,9025,0525,4524,8665.590
11 mar 202425,3225,6625,1125,1924,60197.788
08 mar 202425,2725,4724,8925,1324,5427.416
07 mar 202424,7425,2024,5425,0524,46177.256
06 mar 202425,1925,4924,8125,1324,542.888.998
05 mar 202424,7825,1124,6525,0124,43351.790
04 mar 202425,4425,6524,8724,9824,39107.219
01 mar 202425,0125,5124,8625,2624,66185.903
29 feb 202425,6726,9025,2325,6525,05970.571
28 feb 202426,6426,7825,5225,6625,061.462.364
27 feb 202426,3526,6426,0926,5825,96420.646
26 feb 202426,4226,7525,9926,1225,51291.808
23 feb 202427,5527,5126,9027,0826,45126.535
22 feb 202427,7327,9527,4727,6627,01185.159
21 feb 202427,5827,7427,3727,4726,83148.487
20 feb 202427,3227,6127,1127,5526,91214.256
19 feb 202427,4227,5427,1627,3826,742.567.920
16 feb 202427,2727,8827,2727,6426,99342.139
15 feb 202427,1027,6126,8527,0626,42193.336
14 feb 202427,5727,8727,3227,5826,93528.735
13 feb 202427,3528,2427,3427,6026,95192.495
12 feb 202426,8427,3326,6627,2626,62358.489
09 feb 202427,8328,0126,9126,9826,35655.032
08 feb 202429,0430,0027,0327,4426,80769.323
07 feb 202431,5831,6731,1931,4330,691.550.431
06 feb 202431,4131,8530,9631,6630,91557.038
05 feb 202431,4331,8231,0031,3530,61205.672
02 feb 202432,1532,1531,6731,6830,9417.897
01 feb 202431,9832,3731,7432,1331,3848.275
31 ene 202432,7632,7732,0332,1831,43151.742
30 ene 202432,8533,7132,3732,5931,8228.685
29 ene 202432,6733,6032,2832,8432,07279.675
26 ene 202432,1233,0231,9132,8732,101.603.965
25 ene 202432,1832,4431,9131,9131,17616.423
24 ene 202431,9232,3431,8732,1131,3656.419
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...