Mercados españoles cerrados

Huhtamäki Oyj (HUH1V.HE)

Helsinki - Helsinki Precio en tiempo real. Divisa en EUR
Añadir a la lista de favoritos
36,820,00 (0,00%)
Al cierre: 06:29PM EEST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202436,8236,9436,5836,8236,8277.816
03 may 202436,3637,1236,3636,8236,82278.393
02 may 202435,9636,2635,9236,1436,14230.784
30 abr 202436,2036,2835,8435,9635,96156.647
29 abr 202436,0436,4635,9036,2036,20176.171
26 abr 202436,2436,3835,6236,0636,06332.290
26 abr 20240.53 Dividendo
25 abr 202435,8436,7634,4436,2435,71409.791
24 abr 202436,4236,8236,1636,5235,99275.069
23 abr 202436,0436,2635,8036,1235,59147.796
22 abr 202435,9836,3235,8636,1035,57104.014
19 abr 202435,6435,8235,4235,7835,26105.350
18 abr 202435,8035,8635,3435,7035,18158.377
17 abr 202435,9036,3035,7235,7235,20214.305
16 abr 202436,1836,4235,7835,9235,39190.293
15 abr 202436,2036,6836,1636,3635,83116.225
12 abr 202436,6236,6636,1036,2035,67149.950
11 abr 202436,3436,5636,1636,4435,91239.208
10 abr 202437,6637,6636,0836,3835,85239.481
09 abr 202437,5037,9237,2237,6837,13159.796
08 abr 202437,8838,1437,4837,5036,9595.459
05 abr 202438,4038,9837,6237,8837,33186.832
04 abr 202438,2438,9638,0238,8238,25142.967
03 abr 202438,1038,3037,9638,1837,62163.916
02 abr 202438,7839,0038,0838,1637,60310.868
28 mar 202438,3338,8338,3138,8338,26159.029
27 mar 202438,4239,0338,4238,9038,33104.793
26 mar 202438,9138,9138,3138,5037,94154.369
25 mar 202438,5739,0038,3838,9138,34106.956
22 mar 202439,0039,0738,7238,8638,29113.221
21 mar 202438,0639,0538,0639,0538,48164.461
20 mar 202437,8238,3037,6338,3037,74108.101
19 mar 202437,7537,8737,3237,8337,28162.827
18 mar 202438,0038,0737,5637,6437,09117.045
15 mar 202437,7638,1737,7338,0037,44155.450
14 mar 202437,8538,0537,6637,7637,21115.560
13 mar 202437,9738,2037,8738,0937,53102.837
12 mar 202437,7637,9737,6037,9737,41112.215
11 mar 202437,4537,7637,2537,7637,21112.875
08 mar 202437,6737,7437,3637,4536,9091.213
07 mar 202438,0038,0037,4937,6837,13102.784
06 mar 202438,0138,2237,5237,5436,99122.140
05 mar 202436,6038,4936,3138,0937,53312.497
04 mar 202436,5736,6935,9536,3135,78260.965
01 mar 202436,4436,9736,3736,5736,04128.738
29 feb 202436,1236,4236,0236,3135,78240.138
28 feb 202436,0036,1035,5436,0335,50425.598
27 feb 202437,3137,3235,8736,0235,49250.961
26 feb 202437,0137,5536,8237,3136,76132.055
23 feb 202437,2037,2936,8237,0436,50102.796
22 feb 202438,0938,2537,0837,1636,62158.274
21 feb 202438,1638,3037,7138,0337,47133.956
20 feb 202438,1738,3037,8338,2037,6456.749
19 feb 202438,1938,3638,0738,2437,6878.189
16 feb 202437,6538,1937,4438,1937,63223.417
15 feb 202437,4537,5437,1837,4136,86144.003
14 feb 202437,9837,9837,3137,4936,94138.255
13 feb 202438,0038,0637,1837,4236,8786.425
12 feb 202438,3438,3537,9638,1237,56119.658
09 feb 202438,8139,0338,0638,1637,60197.457
08 feb 202437,5039,8537,5038,8038,23711.632
07 feb 202436,1036,2835,9136,0835,55219.704
06 feb 202436,1536,2635,8636,2135,68104.957
05 feb 202436,6736,9035,9336,0235,49131.677
02 feb 202436,6636,9636,5036,6636,1282.739
01 feb 202436,0836,7736,0636,4735,94112.149
31 ene 202436,3436,4435,9036,3735,84189.849
30 ene 202436,7936,7936,1236,4135,8898.630
29 ene 202437,2237,2236,5536,6636,12121.057
26 ene 202436,8537,2836,7737,2236,6889.587
25 ene 202436,6837,0736,6336,8736,33121.002
24 ene 202436,4836,8336,4236,6536,1173.041
23 ene 202436,3436,6136,0836,3535,82107.896
22 ene 202435,9136,2935,4136,2135,68169.442
19 ene 202436,1236,4635,6835,9135,38274.034
18 ene 202436,8737,1136,5036,9036,36131.536
17 ene 202437,0337,0836,5936,8736,33122.897
16 ene 202437,2037,2036,9537,0436,5087.602
15 ene 202437,1737,2537,1037,2336,6974.981
12 ene 202436,8337,2036,8337,0936,5598.463
11 ene 202437,1037,1336,8136,8136,27108.210
10 ene 202436,9937,0436,5437,0236,48127.531
09 ene 202437,1337,4336,7636,9836,4487.250
08 ene 202436,9137,1036,4537,1036,5674.021
05 ene 202437,3837,3836,5836,9136,3788.721
04 ene 202436,2237,4136,2237,3836,83119.939
03 ene 202436,5036,5635,8936,1935,66116.901
02 ene 202436,7336,9736,2136,2135,68148.657
29 dic 202336,9136,9436,6636,8236,2846.791
28 dic 202336,9837,0836,5736,8936,3577.598
27 dic 202337,0037,2036,8837,0136,4787.526
22 dic 202337,0337,1236,6636,9436,4084.220
21 dic 202336,6237,1236,6237,0336,49109.097
20 dic 202336,1136,9736,1136,8436,30213.894
19 dic 202336,0036,4836,0036,0835,55173.035
18 dic 202336,0036,1935,9036,0035,47265.058
15 dic 202335,7936,0735,7136,0035,47278.919
14 dic 202335,5236,2435,5235,7935,27188.899
13 dic 202335,0035,4034,9835,2934,7784.594
12 dic 202335,6535,6534,9435,2034,69169.095
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...