Mercados españoles cerrados en 2 hrs 45 min
IBEX 35
11.385,90 +63,90 (+0,56%) Euro Stoxx 50
5.020,49 +36,82 (+0,74%) Dólar/Euro
1,0851 -0,0004 (-0,03%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.352,90 +7,10 (+0,30%) Bitcoin EUR
64.221,87 +1.506,14 (+2,40%)
Neste Oyj (NESTE.HE)
Helsinki - Helsinki Precio en tiempo real. Divisa en EUR
Añadir a la lista de favoritos
A partir del 03:44PM EEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 19,42 | 19,57 | 19,13 | 19,13 | 19,13 | 466.995 |
| 31 may 2024 | 19,05 | 19,32 | 19,05 | 19,26 | 19,26 | 10.916.343 |
| 30 may 2024 | 19,25 | 19,45 | 19,02 | 19,02 | 19,02 | 1.037.171 |
| 29 may 2024 | 19,83 | 19,94 | 19,08 | 19,25 | 19,25 | 2.620.501 |
| 28 may 2024 | 20,29 | 20,29 | 19,76 | 19,80 | 19,80 | 1.526.850 |
| 27 may 2024 | 19,82 | 20,34 | 19,82 | 20,15 | 20,15 | 994.439 |
| 24 may 2024 | 19,75 | 19,84 | 19,54 | 19,82 | 19,82 | 897.328 |
| 23 may 2024 | 19,98 | 20,05 | 19,62 | 19,77 | 19,77 | 1.405.787 |
| 22 may 2024 | 19,67 | 20,34 | 19,60 | 20,03 | 20,03 | 2.269.557 |
| 21 may 2024 | 19,44 | 19,77 | 19,44 | 19,67 | 19,67 | 2.139.158 |
| 20 may 2024 | 19,00 | 19,61 | 18,92 | 19,44 | 19,44 | 1.546.384 |
| 17 may 2024 | 19,27 | 19,48 | 18,91 | 18,92 | 18,92 | 2.068.036 |
| 16 may 2024 | 18,77 | 19,30 | 18,51 | 19,25 | 19,25 | 2.969.728 |
| 15 may 2024 | 19,08 | 19,80 | 18,88 | 18,88 | 18,88 | 9.343.967 |
| 14 may 2024 | 22,61 | 22,66 | 22,05 | 22,18 | 22,18 | 1.350.920 |
| 13 may 2024 | 22,62 | 22,74 | 22,32 | 22,52 | 22,52 | 930.821 |
| 10 may 2024 | 21,87 | 22,59 | 21,86 | 22,45 | 22,45 | 1.674.161 |
| 08 may 2024 | 22,08 | 22,19 | 21,68 | 21,82 | 21,82 | 1.514.810 |
| 07 may 2024 | 22,68 | 22,73 | 22,00 | 22,11 | 22,11 | 1.201.277 |
| 06 may 2024 | 22,10 | 22,63 | 22,05 | 22,57 | 22,57 | 781.969 |
| 03 may 2024 | 22,31 | 22,63 | 21,95 | 22,07 | 22,07 | 1.632.862 |
| 02 may 2024 | 21,45 | 22,38 | 21,26 | 22,19 | 22,19 | 1.854.819 |
| 30 abr 2024 | 21,80 | 22,11 | 21,16 | 21,34 | 21,34 | 2.654.872 |
| 29 abr 2024 | 22,20 | 22,27 | 21,47 | 21,56 | 21,56 | 2.244.756 |
| 26 abr 2024 | 22,67 | 23,91 | 22,16 | 22,16 | 22,16 | 3.320.324 |
| 25 abr 2024 | 23,30 | 24,24 | 22,49 | 22,49 | 22,49 | 4.919.974 |
| 24 abr 2024 | 26,40 | 26,44 | 25,71 | 25,85 | 25,85 | 1.061.270 |
| 23 abr 2024 | 26,30 | 26,46 | 25,93 | 26,21 | 26,21 | 794.411 |
| 22 abr 2024 | 25,81 | 26,44 | 25,77 | 26,22 | 26,22 | 882.809 |
| 19 abr 2024 | 25,78 | 25,84 | 25,15 | 25,72 | 25,72 | 982.267 |
| 18 abr 2024 | 26,20 | 26,45 | 25,80 | 25,80 | 25,80 | 802.417 |
| 17 abr 2024 | 26,40 | 26,44 | 25,95 | 26,20 | 26,20 | 645.640 |
| 16 abr 2024 | 26,41 | 26,68 | 26,09 | 26,33 | 26,33 | 1.309.065 |
| 15 abr 2024 | 27,32 | 27,53 | 26,60 | 26,60 | 26,60 | 999.992 |
| 12 abr 2024 | 27,92 | 28,13 | 27,32 | 27,32 | 27,32 | 1.062.612 |
| 11 abr 2024 | 28,05 | 28,26 | 27,76 | 27,81 | 27,81 | 1.743.540 |
| 10 abr 2024 | 27,50 | 28,17 | 27,49 | 27,99 | 27,99 | 1.804.853 |
| 09 abr 2024 | 27,29 | 27,83 | 27,13 | 27,21 | 27,21 | 1.961.402 |
| 08 abr 2024 | 26,72 | 27,57 | 26,62 | 27,29 | 27,29 | 1.943.215 |
| 05 abr 2024 | 25,26 | 27,10 | 25,20 | 26,72 | 26,72 | 2.537.429 |
| 04 abr 2024 | 25,07 | 25,34 | 24,89 | 25,05 | 25,05 | 919.813 |
| 03 abr 2024 | 24,66 | 25,09 | 24,64 | 25,04 | 25,04 | 931.547 |
| 02 abr 2024 | 25,24 | 25,42 | 24,79 | 24,81 | 24,81 | 1.262.803 |
| 28 mar 2024 | 25,25 | 25,49 | 24,67 | 25,10 | 25,10 | 1.407.785 |
| 28 mar 2024 | 0.6 Dividendo | |||||
| 27 mar 2024 | 25,40 | 25,71 | 25,00 | 25,71 | 25,11 | 1.303.546 |
| 26 mar 2024 | 25,36 | 25,70 | 25,14 | 25,40 | 24,81 | 1.413.136 |
| 25 mar 2024 | 24,68 | 25,81 | 23,83 | 25,67 | 25,07 | 2.578.441 |
| 22 mar 2024 | 23,99 | 24,72 | 23,63 | 24,68 | 24,10 | 2.045.446 |
| 21 mar 2024 | 24,95 | 25,01 | 24,08 | 24,12 | 23,56 | 1.529.527 |
| 20 mar 2024 | 24,87 | 25,07 | 24,69 | 24,69 | 24,11 | 1.098.120 |
| 19 mar 2024 | 24,95 | 25,05 | 24,76 | 24,98 | 24,40 | 802.237 |
| 18 mar 2024 | 24,87 | 25,21 | 24,74 | 24,90 | 24,32 | 1.032.027 |
| 15 mar 2024 | 24,77 | 25,19 | 24,59 | 24,78 | 24,20 | 2.331.643 |
| 14 mar 2024 | 25,32 | 25,48 | 24,70 | 24,70 | 24,12 | 1.690.472 |
| 13 mar 2024 | 25,40 | 25,69 | 25,20 | 25,27 | 24,68 | 1.236.432 |
| 12 mar 2024 | 25,25 | 25,93 | 25,02 | 25,65 | 25,05 | 1.392.498 |
| 11 mar 2024 | 25,29 | 25,67 | 25,08 | 25,19 | 24,60 | 953.291 |
| 08 mar 2024 | 25,18 | 25,52 | 25,09 | 25,29 | 24,70 | 867.706 |
| 07 mar 2024 | 24,71 | 25,21 | 24,52 | 25,05 | 24,47 | 1.166.945 |
| 06 mar 2024 | 25,16 | 25,51 | 24,80 | 24,90 | 24,32 | 1.080.760 |
| 05 mar 2024 | 24,76 | 25,13 | 24,63 | 24,83 | 24,25 | 1.062.469 |
| 04 mar 2024 | 25,43 | 25,64 | 24,88 | 25,00 | 24,42 | 1.212.001 |
| 01 mar 2024 | 25,01 | 25,53 | 25,01 | 25,43 | 24,84 | 980.589 |
| 29 feb 2024 | 25,65 | 25,85 | 25,20 | 25,37 | 24,78 | 3.101.110 |
| 28 feb 2024 | 26,64 | 26,67 | 25,52 | 25,65 | 25,05 | 1.447.027 |
| 27 feb 2024 | 26,37 | 26,68 | 26,12 | 26,60 | 25,98 | 1.098.407 |
| 26 feb 2024 | 26,44 | 26,79 | 25,98 | 26,25 | 25,64 | 1.574.681 |
| 23 feb 2024 | 27,53 | 27,55 | 26,91 | 26,91 | 26,28 | 1.058.755 |
| 22 feb 2024 | 27,71 | 27,94 | 27,47 | 27,60 | 26,96 | 871.485 |
| 21 feb 2024 | 27,55 | 27,76 | 27,36 | 27,50 | 26,86 | 687.041 |
| 20 feb 2024 | 27,26 | 27,62 | 27,11 | 27,55 | 26,91 | 699.416 |
| 19 feb 2024 | 27,40 | 27,55 | 27,15 | 27,33 | 26,69 | 557.959 |
| 16 feb 2024 | 27,28 | 27,89 | 27,26 | 27,32 | 26,68 | 1.057.769 |
| 15 feb 2024 | 27,06 | 27,65 | 26,87 | 27,13 | 26,50 | 1.190.730 |
| 14 feb 2024 | 27,57 | 27,85 | 27,32 | 27,42 | 26,78 | 840.986 |
| 13 feb 2024 | 27,30 | 28,27 | 27,30 | 27,57 | 26,93 | 991.510 |
| 12 feb 2024 | 26,80 | 27,33 | 26,63 | 27,29 | 26,65 | 890.473 |
| 09 feb 2024 | 27,78 | 28,05 | 26,90 | 26,98 | 26,35 | 2.263.507 |
| 08 feb 2024 | 29,00 | 29,26 | 27,00 | 27,74 | 27,09 | 7.084.734 |
| 07 feb 2024 | 31,59 | 31,67 | 31,16 | 31,49 | 30,76 | 790.231 |
| 06 feb 2024 | 31,41 | 31,85 | 30,96 | 31,65 | 30,91 | 947.130 |
| 05 feb 2024 | 31,44 | 31,83 | 30,99 | 31,51 | 30,77 | 1.173.242 |
| 02 feb 2024 | 32,10 | 32,18 | 31,68 | 31,68 | 30,94 | 795.420 |
| 01 feb 2024 | 32,00 | 32,41 | 31,71 | 32,16 | 31,41 | 1.019.247 |
| 31 ene 2024 | 32,73 | 32,81 | 32,03 | 32,05 | 31,30 | 779.420 |
| 30 ene 2024 | 32,82 | 33,12 | 32,35 | 32,64 | 31,88 | 556.521 |
| 29 ene 2024 | 32,70 | 33,60 | 32,55 | 32,85 | 32,08 | 842.312 |
| 26 ene 2024 | 32,06 | 33,04 | 31,91 | 32,48 | 31,72 | 1.069.089 |
| 25 ene 2024 | 32,14 | 32,46 | 31,91 | 31,91 | 31,17 | 1.089.574 |
| 24 ene 2024 | 31,91 | 32,34 | 31,85 | 32,14 | 31,39 | 619.958 |
| 23 ene 2024 | 31,39 | 31,96 | 31,17 | 31,71 | 30,97 | 802.085 |
| 22 ene 2024 | 31,30 | 31,55 | 30,89 | 31,16 | 30,43 | 774.739 |
| 19 ene 2024 | 31,80 | 32,00 | 31,05 | 31,16 | 30,43 | 1.197.124 |
| 18 ene 2024 | 32,20 | 32,27 | 31,75 | 31,75 | 31,01 | 964.884 |
| 17 ene 2024 | 32,38 | 32,40 | 31,87 | 32,24 | 31,49 | 699.266 |
| 16 ene 2024 | 32,02 | 32,74 | 31,92 | 32,70 | 31,94 | 830.553 |
| 15 ene 2024 | 32,36 | 32,48 | 32,26 | 32,32 | 31,57 | 293.668 |
| 12 ene 2024 | 32,29 | 32,77 | 32,14 | 32,48 | 31,72 | 612.695 |
| 11 ene 2024 | 32,13 | 32,32 | 31,86 | 32,09 | 31,34 | 698.876 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.