Mercados españoles cerrados

Neste Oyj (NESTE.HE)

Helsinki - Helsinki Precio en tiempo real. Divisa en EUR
Añadir a la lista de favoritos
19,67+0,23 (+1,18%)
Al cierre: 06:29PM EEST
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202419,4419,7719,4419,6719,671.973.604
20 may 202419,0019,6118,9219,4419,441.546.384
17 may 202419,2719,4818,9118,9218,922.068.036
16 may 202418,7719,3018,5119,2519,252.969.728
15 may 202419,0819,8018,8818,8818,889.343.967
14 may 202422,6122,6622,0522,1822,181.350.920
13 may 202422,6222,7422,3222,5222,52930.821
10 may 202421,8722,5921,8622,4522,451.674.161
08 may 202422,0822,1921,6821,8221,821.514.810
07 may 202422,6822,7322,0022,1122,111.201.277
06 may 202422,1022,6322,0522,5722,57781.969
03 may 202422,3122,6321,9522,0722,071.632.862
02 may 202421,4522,3821,2622,1922,191.854.819
30 abr 202421,8022,1121,1621,3421,342.654.872
29 abr 202422,2022,2721,4721,5621,562.244.756
26 abr 202422,6723,9122,1622,1622,163.320.324
25 abr 202423,3024,2422,4922,4922,494.919.974
24 abr 202426,4026,4425,7125,8525,851.061.270
23 abr 202426,3026,4625,9326,2126,21794.411
22 abr 202425,8126,4425,7726,2226,22882.809
19 abr 202425,7825,8425,1525,7225,72982.267
18 abr 202426,2026,4525,8025,8025,80802.417
17 abr 202426,4026,4425,9526,2026,20645.640
16 abr 202426,4126,6826,0926,3326,331.309.065
15 abr 202427,3227,5326,6026,6026,60999.992
12 abr 202427,9228,1327,3227,3227,321.062.612
11 abr 202428,0528,2627,7627,8127,811.743.540
10 abr 202427,5028,1727,4927,9927,991.804.853
09 abr 202427,2927,8327,1327,2127,211.961.402
08 abr 202426,7227,5726,6227,2927,291.943.215
05 abr 202425,2627,1025,2026,7226,722.537.429
04 abr 202425,0725,3424,8925,0525,05919.813
03 abr 202424,6625,0924,6425,0425,04931.547
02 abr 202425,2425,4224,7924,8124,811.262.803
28 mar 202425,2525,4924,6725,1025,101.407.785
28 mar 20240.6 Dividendo
27 mar 202425,4025,7125,0025,7125,111.303.546
26 mar 202425,3625,7025,1425,4024,811.413.136
25 mar 202424,6825,8123,8325,6725,072.578.441
22 mar 202423,9924,7223,6324,6824,102.045.446
21 mar 202424,9525,0124,0824,1223,561.529.527
20 mar 202424,8725,0724,6924,6924,111.098.120
19 mar 202424,9525,0524,7624,9824,40802.237
18 mar 202424,8725,2124,7424,9024,321.032.027
15 mar 202424,7725,1924,5924,7824,202.331.643
14 mar 202425,3225,4824,7024,7024,121.690.472
13 mar 202425,4025,6925,2025,2724,681.236.432
12 mar 202425,2525,9325,0225,6525,051.392.498
11 mar 202425,2925,6725,0825,1924,60953.291
08 mar 202425,1825,5225,0925,2924,70867.706
07 mar 202424,7125,2124,5225,0524,471.166.945
06 mar 202425,1625,5124,8024,9024,321.080.760
05 mar 202424,7625,1324,6324,8324,251.062.469
04 mar 202425,4325,6424,8825,0024,421.212.001
01 mar 202425,0125,5325,0125,4324,84980.589
29 feb 202425,6525,8525,2025,3724,783.101.110
28 feb 202426,6426,6725,5225,6525,051.447.027
27 feb 202426,3726,6826,1226,6025,981.098.407
26 feb 202426,4426,7925,9826,2525,641.574.681
23 feb 202427,5327,5526,9126,9126,281.058.755
22 feb 202427,7127,9427,4727,6026,96871.485
21 feb 202427,5527,7627,3627,5026,86687.041
20 feb 202427,2627,6227,1127,5526,91699.416
19 feb 202427,4027,5527,1527,3326,69557.959
16 feb 202427,2827,8927,2627,3226,681.057.769
15 feb 202427,0627,6526,8727,1326,501.190.730
14 feb 202427,5727,8527,3227,4226,78840.986
13 feb 202427,3028,2727,3027,5726,93991.510
12 feb 202426,8027,3326,6327,2926,65890.473
09 feb 202427,7828,0526,9026,9826,352.263.507
08 feb 202429,0029,2627,0027,7427,097.084.734
07 feb 202431,5931,6731,1631,4930,76790.231
06 feb 202431,4131,8530,9631,6530,91947.130
05 feb 202431,4431,8330,9931,5130,771.173.242
02 feb 202432,1032,1831,6831,6830,94795.420
01 feb 202432,0032,4131,7132,1631,411.019.247
31 ene 202432,7332,8132,0332,0531,30779.420
30 ene 202432,8233,1232,3532,6431,88556.521
29 ene 202432,7033,6032,5532,8532,08842.312
26 ene 202432,0633,0431,9132,4831,721.069.089
25 ene 202432,1432,4631,9131,9131,171.089.574
24 ene 202431,9132,3431,8532,1431,39619.958
23 ene 202431,3931,9631,1731,7130,97802.085
22 ene 202431,3031,5530,8931,1630,43774.739
19 ene 202431,8032,0031,0531,1630,431.197.124
18 ene 202432,2032,2731,7531,7531,01964.884
17 ene 202432,3832,4031,8732,2431,49699.266
16 ene 202432,0232,7431,9232,7031,94830.553
15 ene 202432,3632,4832,2632,3231,57293.668
12 ene 202432,2932,7732,1432,4831,72612.695
11 ene 202432,1332,3231,8632,0931,34698.876
10 ene 202432,0132,4831,9731,9731,22733.296
09 ene 202432,3932,6532,1332,1531,40663.386
08 ene 202432,4032,5031,8532,2731,52777.006
05 ene 202432,0032,5931,8532,4031,64729.283
04 ene 202432,0632,3932,0232,2731,52606.915
03 ene 202432,5732,6231,6931,8031,06997.501
02 ene 202432,5233,1132,4832,4831,72953.336
29 dic 202332,3532,4832,2332,3331,58302.403
28 dic 202332,7732,8032,0332,4231,66853.095
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...