Mercados españoles cerrados

Nokia Oyj (NOA3.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,3015-0,0340 (-1,02%)
Al cierre: 05:35PM CET
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20243,32403,33403,28053,30153,3015177.585
27 mar 20243,29703,34003,27203,33553,3355133.142
26 mar 20243,25053,28503,19003,28503,2850108.631
25 mar 20243,30453,32153,23553,25653,2565100.853
22 mar 20243,28653,30753,27703,29703,2970159.893
21 mar 20243,27503,30403,27303,30003,300082.909
20 mar 20243,23503,25653,21153,25653,256592.921
19 mar 20243,22703,24203,17903,24203,2420170.513
18 mar 20243,36853,38403,22203,24153,2415268.965
15 mar 20243,36853,43803,35453,36003,3600134.820
14 mar 20243,35003,38403,33503,36153,361596.065
13 mar 20243,33453,34103,29403,32003,320063.633
12 mar 20243,31653,35503,30453,35503,355081.725
11 mar 20243,30103,32653,28103,31703,317067.532
08 mar 20243,35603,35603,30003,32153,321564.443
07 mar 20243,31753,39803,30203,35703,3570114.361
06 mar 20243,24353,33853,23903,33003,3300159.518
05 mar 20243,31053,32003,27853,29353,293571.022
04 mar 20243,28403,32503,27853,31853,318558.547
01 mar 20243,25203,27053,23703,27053,2705109.227
29 feb 20243,28903,33003,24553,27353,2735147.088
28 feb 20243,28303,32253,25703,28603,2860105.703
27 feb 20243,21553,25953,21553,25953,259576.003
26 feb 20243,25953,26403,22003,24253,242535.808
23 feb 20243,27353,28553,25903,28003,280069.587
22 feb 20243,27303,28703,24903,25653,2565145.916
21 feb 20243,24353,32703,21803,26053,2605301.046
20 feb 20243,27853,28003,22903,24803,2480195.641
19 feb 20243,27453,27453,24653,25253,252535.203
16 feb 20243,26803,29653,25003,29653,2965122.483
15 feb 20243,23953,28153,23453,28003,2800121.038
14 feb 20243,26753,26753,23453,25703,257076.611
13 feb 20243,35753,35753,27003,29653,296555.200
12 feb 20243,33803,36853,31203,36853,3685119.949
09 feb 20243,37853,43353,32353,32603,3260202.354
08 feb 20243,30003,38953,27553,37353,3735153.912
07 feb 20243,31553,31553,28003,30403,304099.070
06 feb 20243,34503,35153,30003,33503,335048.877
05 feb 20243,31503,35353,31503,34553,3455102.512
02 feb 20243,32603,32603,29853,31203,312043.887
01 feb 20243,37503,39153,31403,33403,3340131.327
31 ene 20243,38753,40703,30753,30953,3095163.243
30 ene 20243,54153,55603,40953,40953,4095223.127
29 ene 20243,49053,54503,46503,54503,5450277.647
29 ene 20240.03 Dividendo
26 ene 20243,42903,53053,41453,52803,4980571.612
25 ene 20243,30403,51553,29853,49553,46581.093.915
24 ene 20243,18953,19803,14003,15453,1277131.751
23 ene 20243,06353,20403,04303,15353,1267239.572
22 ene 20243,13803,15003,07253,11053,0841169.587
19 ene 20243,11553,14003,09953,10353,0771240.552
18 ene 20243,17453,20503,17453,20503,1777164.155
17 ene 20243,21253,23703,16153,18053,1535137.295
16 ene 20243,22353,27203,20003,23203,2045231.235
15 ene 20243,21303,27103,21153,27103,243292.980
12 ene 20243,19103,23103,19053,22653,1991197.036
11 ene 20243,20653,23403,18003,18953,1624170.465
10 ene 20243,17603,19753,17603,18903,1619132.762
09 ene 20243,28803,28853,17803,20603,1787255.517
08 ene 20243,16803,22703,16403,22253,1951171.991
05 ene 20243,15503,19753,14653,18003,1530118.132
04 ene 20243,13303,17103,13303,16103,134170.429
03 ene 20243,15903,17253,09503,11053,0841186.715
02 ene 20243,02353,15303,01903,14003,1133277.730
29 dic 20233,05903,08903,05853,06953,043433.712
28 dic 20233,07353,07753,03653,07753,0513107.515
27 dic 20233,07503,10703,07453,07453,0484199.957
22 dic 20233,01803,09703,01803,09553,0692228.093
21 dic 20233,02603,02602,95503,00252,9770202.388
20 dic 20233,04003,06153,01803,03503,009266.756
19 dic 20233,00003,05003,00003,03203,0062107.642
18 dic 20232,99353,02352,96302,98152,9561349.174
15 dic 20233,03903,07702,99003,00402,9785123.256
14 dic 20233,00703,08802,98703,07303,0469178.647
13 dic 20232,98202,99702,96202,96202,9368193.752
12 dic 20232,88203,03202,87052,99352,9680335.524
11 dic 20232,96802,97302,91552,93002,9051198.886
08 dic 20232,86803,00002,86552,98302,9576425.810
07 dic 20232,78602,90252,78602,87452,8501298.211
06 dic 20232,80602,85752,79902,83702,8129476.140
05 dic 20232,77002,82102,70002,80652,78261.898.380
04 dic 20233,11603,13402,93553,00002,9745870.879
01 dic 20233,20803,22003,16203,20803,180781.066
30 nov 20233,22803,23803,19353,22153,194182.080
29 nov 20233,23303,27053,23303,25503,227375.646
28 nov 20233,22053,23053,20453,22553,198190.848
27 nov 20233,23053,25253,23053,24453,216928.172
24 nov 20233,25003,26503,23903,26503,237268.411
23 nov 20233,23053,25453,20203,25453,2268133.892
22 nov 20233,25003,27003,24253,26803,240278.674
21 nov 20233,27303,28253,23603,25003,222479.943
20 nov 20233,27353,27603,25653,27003,242247.768
17 nov 20233,25753,29753,25403,26653,2387218.603
16 nov 20233,30103,31303,25053,25653,2288109.031
15 nov 20233,31203,34553,30053,32853,3002211.029
14 nov 20233,27453,32353,25703,29803,2700121.780
13 nov 20233,24953,27853,24803,26503,237232.283
10 nov 20233,25153,26453,23303,24353,2159168.687
09 nov 20233,25953,28953,25003,26003,2323158.666
08 nov 20233,22553,26553,19003,24703,2194149.889
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...