Mercados españoles abiertos en 2 hrs 30 min
S&P 500
3.936,97 -65,90 (-1,65%) Nasdaq
11.669,96 -190,14 (-1,60%) NIKKEI 225
27.415,08 -51,53 (-0,19%) Dólar/Euro
1,0912 +0,0047 (+0,4365%) Petróleo Brent
76,04 -0,65 (-0,85%) BTC-EUR
25.149,23 -794,01 (-3,06%)
Nokia Oyj (NOA3.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CET
Intervalo de fechas:
23 mar 2022 - 23 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 mar 2023 | - | - | - | - | - | - |
| 22 mar 2023 | 4,3545 | 4,3650 | 4,3265 | 4,3265 | 4,3265 | 81.875 |
| 21 mar 2023 | 4,3215 | 4,3700 | 4,3165 | 4,3385 | 4,3385 | 87.646 |
| 20 mar 2023 | 4,2240 | 4,3220 | 4,1825 | 4,2750 | 4,2750 | 226.902 |
| 17 mar 2023 | 4,3200 | 4,3560 | 4,2265 | 4,2420 | 4,2420 | 287.850 |
| 16 mar 2023 | 4,3010 | 4,3030 | 4,2090 | 4,2850 | 4,2850 | 163.955 |
| 15 mar 2023 | 4,3995 | 4,3995 | 4,2000 | 4,2460 | 4,2460 | 489.583 |
| 14 mar 2023 | 4,3645 | 4,4155 | 4,3400 | 4,3920 | 4,3920 | 133.843 |
| 13 mar 2023 | 4,4665 | 4,4740 | 4,3330 | 4,3735 | 4,3735 | 645.697 |
| 10 mar 2023 | 4,5180 | 4,5310 | 4,4615 | 4,4900 | 4,4900 | 167.754 |
| 09 mar 2023 | 4,5215 | 4,5910 | 4,5055 | 4,5810 | 4,5810 | 79.184 |
| 08 mar 2023 | 4,5140 | 4,5235 | 4,4830 | 4,5010 | 4,5010 | 224.894 |
| 07 mar 2023 | 4,5065 | 4,5930 | 4,5065 | 4,5200 | 4,5200 | 169.412 |
| 06 mar 2023 | 4,5695 | 4,5710 | 4,5150 | 4,5335 | 4,5335 | 125.796 |
| 03 mar 2023 | 4,4650 | 4,5935 | 4,4605 | 4,5825 | 4,5825 | 608.022 |
| 02 mar 2023 | 4,3290 | 4,3925 | 4,3200 | 4,3675 | 4,3675 | 148.451 |
| 01 mar 2023 | 4,3925 | 4,4200 | 4,3395 | 4,3450 | 4,3450 | 92.321 |
| 28 feb 2023 | 4,4100 | 4,4150 | 4,3625 | 4,3715 | 4,3715 | 134.882 |
| 27 feb 2023 | 4,3810 | 4,4550 | 4,3800 | 4,4300 | 4,4300 | 188.227 |
| 24 feb 2023 | 4,4355 | 4,4375 | 4,3525 | 4,3525 | 4,3525 | 103.391 |
| 23 feb 2023 | 4,4435 | 4,4550 | 4,4020 | 4,4020 | 4,4020 | 154.537 |
| 22 feb 2023 | 4,4185 | 4,4245 | 4,3750 | 4,4025 | 4,4025 | 150.737 |
| 21 feb 2023 | 4,4360 | 4,4565 | 4,4000 | 4,4055 | 4,4055 | 144.574 |
| 20 feb 2023 | 4,4905 | 4,4910 | 4,4210 | 4,4210 | 4,4210 | 104.640 |
| 17 feb 2023 | 4,4060 | 4,4580 | 4,4060 | 4,4550 | 4,4550 | 180.338 |
| 16 feb 2023 | 4,4495 | 4,4865 | 4,4080 | 4,4485 | 4,4485 | 245.972 |
| 15 feb 2023 | 4,3630 | 4,4305 | 4,3620 | 4,4175 | 4,4175 | 167.428 |
| 14 feb 2023 | 4,3705 | 4,3895 | 4,3500 | 4,3660 | 4,3660 | 74.720 |
| 13 feb 2023 | 4,3330 | 4,3630 | 4,3220 | 4,3570 | 4,3570 | 90.480 |
| 10 feb 2023 | 4,3535 | 4,3580 | 4,3155 | 4,3525 | 4,3525 | 117.930 |
| 09 feb 2023 | 4,3910 | 4,4130 | 4,3555 | 4,3720 | 4,3720 | 234.327 |
| 08 feb 2023 | 4,3905 | 4,4125 | 4,3395 | 4,3395 | 4,3395 | 175.891 |
| 07 feb 2023 | 4,3595 | 4,3660 | 4,3285 | 4,3580 | 4,3580 | 80.778 |
| 06 feb 2023 | 4,4260 | 4,4305 | 4,3685 | 4,3900 | 4,3900 | 142.233 |
| 03 feb 2023 | 4,4495 | 4,4870 | 4,4390 | 4,4750 | 4,4750 | 155.763 |
| 02 feb 2023 | 4,4110 | 4,4910 | 4,4080 | 4,4905 | 4,4905 | 448.973 |
| 01 feb 2023 | 4,3375 | 4,3725 | 4,3305 | 4,3500 | 4,3500 | 184.340 |
| 31 ene 2023 | 4,3490 | 4,3540 | 4,3165 | 4,3495 | 4,3495 | 208.271 |
| 30 ene 2023 | 4,3850 | 4,4365 | 4,3340 | 4,4020 | 4,4020 | 227.338 |
| 27 ene 2023 | 4,3760 | 4,3760 | 4,3760 | 4,3760 | 4,3760 | - |
| 26 ene 2023 | 4,4820 | 4,5165 | 4,3565 | 4,3760 | 4,3760 | 679.635 |
| 25 ene 2023 | 4,2025 | 4,2300 | 4,1830 | 4,2250 | 4,2250 | 236.202 |
| 24 ene 2023 | 4,2910 | 4,2965 | 4,1925 | 4,2350 | 4,2350 | 419.008 |
| 23 ene 2023 | 4,2800 | 4,3015 | 4,2550 | 4,2965 | 4,2965 | 256.626 |
| 20 ene 2023 | 4,2715 | 4,3345 | 4,2015 | 4,2230 | 4,2230 | 606.738 |
| 19 ene 2023 | 4,4565 | 4,4800 | 4,3595 | 4,3595 | 4,3595 | 271.552 |
| 18 ene 2023 | 4,5240 | 4,5455 | 4,4530 | 4,4530 | 4,4530 | 234.334 |
| 17 ene 2023 | 4,5270 | 4,5810 | 4,4895 | 4,4895 | 4,4895 | 225.910 |
| 16 ene 2023 | 4,6920 | 4,7010 | 4,6420 | 4,6720 | 4,6720 | 106.639 |
| 13 ene 2023 | 4,6475 | 4,6900 | 4,6360 | 4,6425 | 4,6425 | 237.672 |
| 12 ene 2023 | 4,6185 | 4,6440 | 4,5835 | 4,6235 | 4,6235 | 218.411 |
| 11 ene 2023 | 4,5590 | 4,6300 | 4,5590 | 4,5830 | 4,5830 | 94.937 |
| 10 ene 2023 | 4,5730 | 4,6095 | 4,5390 | 4,6095 | 4,6095 | 45.146 |
| 09 ene 2023 | 4,5705 | 4,6190 | 4,5315 | 4,5910 | 4,5910 | 165.207 |
| 06 ene 2023 | 4,4880 | 4,5140 | 4,4415 | 4,4975 | 4,4975 | 107.446 |
| 05 ene 2023 | 4,4855 | 4,5020 | 4,4645 | 4,4855 | 4,4855 | 115.567 |
| 04 ene 2023 | 4,4470 | 4,5495 | 4,4470 | 4,5070 | 4,5070 | 191.838 |
| 03 ene 2023 | 4,4340 | 4,4890 | 4,4050 | 4,4295 | 4,4295 | 111.434 |
| 02 ene 2023 | 4,3725 | 4,4485 | 4,3725 | 4,4425 | 4,4425 | 138.953 |
| 30 dic 2022 | 4,3595 | 4,3695 | 4,3470 | 4,3470 | 4,3470 | 41.496 |
| 29 dic 2022 | 4,3430 | 4,3910 | 4,3235 | 4,3880 | 4,3880 | 123.801 |
| 28 dic 2022 | 4,3500 | 4,3600 | 4,3255 | 4,3400 | 4,3400 | 114.933 |
| 27 dic 2022 | 4,4050 | 4,4140 | 4,3660 | 4,3680 | 4,3680 | 113.523 |
| 23 dic 2022 | 4,3635 | 4,3860 | 4,3520 | 4,3560 | 4,3560 | 97.471 |
| 22 dic 2022 | 4,3810 | 4,4240 | 4,3360 | 4,3710 | 4,3710 | 142.424 |
| 21 dic 2022 | 4,3600 | 4,3905 | 4,3510 | 4,3735 | 4,3735 | 88.366 |
| 20 dic 2022 | 4,3105 | 4,3645 | 4,3000 | 4,3275 | 4,3275 | 113.954 |
| 19 dic 2022 | 4,3680 | 4,4400 | 4,3510 | 4,3510 | 4,3510 | 142.824 |
| 16 dic 2022 | 4,5245 | 4,5265 | 4,3515 | 4,3585 | 4,3585 | 288.150 |
| 15 dic 2022 | 4,6960 | 4,7100 | 4,5290 | 4,5485 | 4,5485 | 186.486 |
| 14 dic 2022 | 4,7270 | 4,7270 | 4,6500 | 4,7000 | 4,7000 | 115.084 |
| 13 dic 2022 | 4,6935 | 4,8095 | 4,6745 | 4,7410 | 4,7410 | 365.975 |
| 12 dic 2022 | 4,6535 | 4,6705 | 4,6195 | 4,6475 | 4,6475 | 145.463 |
| 09 dic 2022 | 4,6550 | 4,7130 | 4,6455 | 4,6880 | 4,6880 | 92.958 |
| 08 dic 2022 | 4,5895 | 4,6735 | 4,5490 | 4,6735 | 4,6735 | 172.890 |
| 07 dic 2022 | 4,6655 | 4,6795 | 4,6000 | 4,6220 | 4,6220 | 136.524 |
| 06 dic 2022 | 4,7200 | 4,7260 | 4,6580 | 4,6700 | 4,6700 | 119.727 |
| 05 dic 2022 | 4,8000 | 4,8075 | 4,7105 | 4,7105 | 4,7105 | 176.963 |
| 02 dic 2022 | 4,7850 | 4,8795 | 4,7825 | 4,8350 | 4,8350 | 271.675 |
| 01 dic 2022 | 4,7475 | 4,7990 | 4,7430 | 4,7775 | 4,7775 | 278.123 |
| 30 nov 2022 | 4,6030 | 4,6760 | 4,5970 | 4,6315 | 4,6315 | 98.796 |
| 29 nov 2022 | 4,5975 | 4,5975 | 4,5400 | 4,5400 | 4,5400 | 362.202 |
| 28 nov 2022 | 4,6605 | 4,6640 | 4,5795 | 4,5795 | 4,5795 | 341.968 |
| 25 nov 2022 | 4,6855 | 4,7235 | 4,6570 | 4,6620 | 4,6620 | 263.690 |
| 24 nov 2022 | 4,6800 | 4,6900 | 4,6585 | 4,6760 | 4,6760 | 77.673 |
| 23 nov 2022 | 4,6605 | 4,6835 | 4,6315 | 4,6540 | 4,6540 | 123.691 |
| 22 nov 2022 | 4,6145 | 4,6950 | 4,6145 | 4,6305 | 4,6305 | 115.522 |
| 21 nov 2022 | 4,6635 | 4,6635 | 4,6080 | 4,6400 | 4,6400 | 134.274 |
| 18 nov 2022 | 4,5915 | 4,6965 | 4,5810 | 4,6695 | 4,6695 | 199.422 |
| 17 nov 2022 | 4,5565 | 4,5915 | 4,5175 | 4,5500 | 4,5500 | 247.530 |
| 16 nov 2022 | 4,6860 | 4,7000 | 4,5690 | 4,5710 | 4,5710 | 172.716 |
| 15 nov 2022 | 4,6440 | 4,6855 | 4,6310 | 4,6855 | 4,6855 | 289.967 |
| 14 nov 2022 | 4,6020 | 4,6420 | 4,5920 | 4,6175 | 4,6175 | 168.128 |
| 11 nov 2022 | 4,5430 | 4,6130 | 4,5380 | 4,5755 | 4,5755 | 387.036 |
| 10 nov 2022 | 4,4075 | 4,5535 | 4,4035 | 4,5475 | 4,5475 | 257.178 |
| 09 nov 2022 | 4,4945 | 4,5085 | 4,4430 | 4,4495 | 4,4495 | 144.852 |
| 08 nov 2022 | 4,4620 | 4,5340 | 4,4495 | 4,4840 | 4,4840 | 229.796 |
| 07 nov 2022 | 4,3885 | 4,4340 | 4,3865 | 4,4155 | 4,4155 | 181.841 |
| 04 nov 2022 | 4,3860 | 4,4450 | 4,3680 | 4,3730 | 4,3730 | 114.944 |
| 03 nov 2022 | 4,4240 | 4,4420 | 4,3500 | 4,3555 | 4,3555 | 195.589 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
