Mercados españoles cerrados en 2 hrs 16 min

Neste Oyj (NESTE.HE)

Helsinki - Helsinki Precio en tiempo real. Divisa en EUR
Añadir a la lista de favoritos
17,54+0,19 (+1,10%)
A partir del 04:12PM EEST. Mercado abierto.
Intervalo de fechas:
18 jul 2023 - 18 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jul 202417,3717,6317,2917,5417,54415.889
17 jul 202416,9617,3516,9017,3517,351.498.535
16 jul 202416,8316,9616,5816,9616,961.072.434
15 jul 202416,9716,9916,7016,8916,891.147.637
12 jul 202416,5217,0616,4816,9716,972.332.826
11 jul 202416,4316,5916,1516,4816,481.717.579
10 jul 202416,8616,9216,3516,6616,661.769.921
09 jul 202417,2017,2716,9116,9716,971.167.364
08 jul 202417,6917,7317,3117,3517,351.515.674
05 jul 202417,8618,0117,5817,6917,691.527.552
04 jul 202417,6017,9017,5617,8617,861.735.891
03 jul 202417,3117,5317,1517,5317,531.939.383
02 jul 202416,9017,7016,7517,4617,462.162.446
01 jul 202416,7217,1116,7216,8616,861.290.521
28 jun 202416,8017,0116,4816,6316,631.721.651
27 jun 202416,6416,8116,5516,7816,78986.332
26 jun 202416,8517,0816,7016,7116,711.151.565
25 jun 202416,8317,0116,6016,8516,851.325.519
24 jun 202416,5716,9216,5716,7816,783.399.949
20 jun 202416,6417,2316,5817,0517,054.353.844
19 jun 202417,6617,7016,4916,6416,643.078.070
18 jun 202417,6117,7617,5017,6517,651.393.096
17 jun 202417,6617,7517,3617,4417,441.673.601
14 jun 202418,0718,1617,6817,7917,791.434.665
13 jun 202418,4518,4718,0118,0318,031.376.650
12 jun 202418,5518,6618,4018,4518,45864.609
11 jun 202418,5818,6318,3318,5518,55966.071
10 jun 202418,9319,0418,5018,5618,561.202.916
07 jun 202418,8719,0418,7718,9418,941.110.345
06 jun 202418,7718,8318,4518,8318,831.328.159
05 jun 202418,7519,0418,6818,7718,771.144.210
04 jun 202419,0219,0918,6618,7418,741.519.805
03 jun 202419,4219,5718,8818,9318,931.585.477
31 may 202419,0519,3219,0519,2619,2610.916.343
30 may 202419,2519,4519,0219,0219,021.037.171
29 may 202419,8319,9419,0819,2519,252.620.501
28 may 202420,2920,2919,7619,8019,801.526.850
27 may 202419,8220,3419,8220,1520,15994.439
24 may 202419,7519,8419,5419,8219,82897.328
23 may 202419,9820,0519,6219,7719,771.405.787
22 may 202419,6720,3419,6020,0320,032.269.557
21 may 202419,4419,7719,4419,6719,672.139.158
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...