Mercados españoles cerrados en 6 hrs 41 min

Stora Enso Oyj (ENUR.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
12,96+0,18 (+1,37%)
A partir del 10:30AM CEST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 202413,0513,0512,9612,9612,96-
28 jun 202412,8212,8212,7812,7812,78-
27 jun 202412,6312,7612,6312,7612,76-
26 jun 202412,8112,8612,6512,8612,86-
25 jun 202412,5112,6012,5012,5912,59-
24 jun 202412,6112,6112,5512,5612,56-
21 jun 202412,6412,6412,5512,5512,55-
20 jun 202412,4812,6612,4812,6612,66400
19 jun 202412,5612,6012,5212,5312,53-
18 jun 202412,3912,6012,3912,6012,60-
17 jun 202412,3912,3912,1912,3512,35350
14 jun 202412,9012,9012,4912,5212,52-
13 jun 202412,4412,7212,4412,7212,72-
12 jun 202412,5512,6512,5212,6512,6539
11 jun 202412,7412,7412,3612,3612,3680
10 jun 202412,6012,7012,6012,7012,70-
07 jun 202412,8612,9112,8612,9112,91-
06 jun 202413,0713,0713,0613,0713,07-
05 jun 202413,2013,2713,1413,1413,14-
04 jun 202413,3513,3513,0213,0213,02100
03 jun 202413,7513,7513,3613,3713,37-
31 may 202413,5613,5613,3913,4013,40840
30 may 202413,2713,5513,2513,5513,55-
29 may 202413,7013,7013,4213,4213,42-
28 may 202413,6113,6913,6113,6913,69-
27 may 202413,3413,3913,3413,3913,39-
24 may 202413,3413,3413,3213,3213,32-
23 may 202413,5913,5913,3713,4813,4850
22 may 202413,8013,8013,4713,5113,5110
21 may 202413,7814,0013,7813,7813,78-
20 may 202413,7513,8513,7513,8513,85-
17 may 202413,5713,7013,5613,7013,70-
16 may 202413,6213,7013,5513,6413,64500
15 may 202413,4813,4813,4813,4813,48-
14 may 202413,1313,5413,1313,5413,54-
13 may 202413,1113,1113,0213,0213,02-
10 may 202413,0113,0313,0113,0313,03-
09 may 202412,9012,9412,8712,9412,94-
08 may 202412,9113,0712,9112,9112,911200
07 may 202412,8912,8912,7812,8612,86-
06 may 202412,9112,9112,7712,7712,77-
03 may 202412,8612,9112,7712,8612,86-
02 may 202412,5312,8512,5312,8512,85-
30 abr 202412,5912,6012,5812,5812,58-
29 abr 202412,7012,7012,5512,5512,55250
26 abr 202412,7412,7412,5412,5812,58-
25 abr 202412,4912,5612,4912,5612,56-
24 abr 202412,6612,6612,4812,4812,48-
23 abr 202412,8312,8312,6512,6812,68-
22 abr 202412,8212,8212,7712,7712,77-
19 abr 202412,2312,6412,2312,6412,64-
18 abr 202412,3512,3912,3512,3912,391000
17 abr 202412,4412,4412,4312,4312,43260
16 abr 202412,4512,4512,3112,3112,31-
15 abr 202412,7112,7212,6412,6412,64300
12 abr 202412,9112,9112,7412,7412,74-
11 abr 202412,8812,8812,8812,8812,88-
10 abr 202413,1613,1612,9312,9312,93-
09 abr 202412,8713,1912,8713,1913,19-
08 abr 202413,1013,1012,8112,8112,81780
05 abr 202413,2013,2013,1313,1313,13-
04 abr 202412,8913,1312,8913,1313,13-
03 abr 202412,8413,0912,8313,0913,092580
02 abr 202412,7713,0512,7712,8612,863300
28 mar 202412,8812,8812,7312,7312,73-
27 mar 202412,8212,9312,8112,9012,90-
26 mar 202412,8212,8412,6912,8012,80250
25 mar 202412,6112,8912,6112,8912,89-
22 mar 202412,5512,5512,5112,5112,51-
21 mar 202411,9912,6811,9912,6812,68500
21 mar 20240.1 Dividendo
20 mar 202412,0512,2312,0512,2312,13-
19 mar 202411,6611,7211,6611,7111,61-
18 mar 202411,7711,8811,7711,8211,73-
15 mar 202411,6811,8111,6811,8111,7135
14 mar 202411,7511,7611,7511,7611,66-
13 mar 202411,8211,8211,7511,7811,68-
12 mar 202411,7211,7611,7211,7611,66-
11 mar 202411,4511,6011,4311,6011,51-
08 mar 202411,5911,6611,5911,6611,57500
07 mar 202410,9511,6410,9511,6411,54-
06 mar 202411,3111,5111,3011,3011,21-
05 mar 202411,5011,5011,1911,1911,09345
04 mar 202411,7811,7811,5611,5611,46300
01 mar 202411,7011,7811,5911,7811,69-
29 feb 202411,7711,7711,5711,7011,61-
28 feb 202411,5311,6911,5311,6911,60-
27 feb 202410,9611,5610,9611,5611,46-
26 feb 202411,1411,1911,1411,1911,10-
23 feb 202411,0711,1611,0711,1611,07-
22 feb 202411,1311,1311,1011,1011,01-
21 feb 202411,1311,1311,0411,0911,00-
20 feb 202411,1111,1711,1011,1711,08500
19 feb 202411,0611,0611,0611,0610,97-
16 feb 202411,0211,1911,0211,1911,09-
15 feb 202410,8010,9310,8010,9310,84-
14 feb 202410,8610,8810,8510,8510,76-
13 feb 202411,2811,2811,2811,2811,19-
12 feb 202411,2311,2311,1811,1811,09-
09 feb 202411,2611,2611,1611,1911,09-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...