Mercados españoles abiertos en 2 hrs 31 min
S&P 500
5.070,55 +59,95 (+1,20%) Nasdaq
15.696,64 +245,33 (+1,59%) NIKKEI 225
38.406,09 +853,93 (+2,27%) Dólar/Euro
1,0710 +0,0006 (+0,05%) Petróleo Brent
88,42 0,00 (0,00%) Bitcoin EUR
62.333,34 +260,16 (+0,42%)
Nokia Oyj (NOKBF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:31PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 3,6300 | 3,6300 | 3,6000 | 3,6000 | 3,6000 | 400 |
| 22 abr 2024 | 3,4500 | 3,7500 | 3,4500 | 3,7500 | 3,7500 | 209.700 |
| 22 abr 2024 | 0.043 Dividendo | |||||
| 19 abr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3570 | 800 |
| 18 abr 2024 | 3,3700 | 3,4100 | 3,3700 | 3,3800 | 3,3373 | 1500 |
| 17 abr 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,2780 | 983.600 |
| 16 abr 2024 | 3,3900 | 3,3900 | 3,3100 | 3,3100 | 3,2681 | 1.545.600 |
| 15 abr 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2978 | 907.400 |
| 12 abr 2024 | 3,3700 | 3,3800 | 3,3400 | 3,3400 | 3,2978 | 2200 |
| 11 abr 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,3767 | 100 |
| 10 abr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4557 | - |
| 09 abr 2024 | 3,4900 | 3,5000 | 3,4900 | 3,5000 | 3,4557 | 2700 |
| 08 abr 2024 | 3,4000 | 3,4800 | 3,4000 | 3,4700 | 3,4261 | 103.800 |
| 05 abr 2024 | 3,4100 | 3,4600 | 3,4100 | 3,4600 | 3,4162 | 3200 |
| 04 abr 2024 | 3,5500 | 3,5800 | 3,5500 | 3,5800 | 3,5347 | 409.500 |
| 03 abr 2024 | 3,5100 | 3,5300 | 3,5100 | 3,5300 | 3,4854 | 2600 |
| 02 abr 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5150 | - |
| 01 abr 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5150 | - |
| 28 mar 2024 | 3,5700 | 3,5700 | 3,5600 | 3,5600 | 3,5150 | 203.100 |
| 27 mar 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5150 | 1000 |
| 26 mar 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4459 | - |
| 25 mar 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4459 | 889.700 |
| 22 mar 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5249 | 2.000.500 |
| 21 mar 2024 | 3,5700 | 3,5700 | 3,5600 | 3,5600 | 3,5150 | 1.370.700 |
| 20 mar 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4557 | 601.000 |
| 19 mar 2024 | 3,4000 | 3,4800 | 3,4000 | 3,4800 | 3,4360 | 305.300 |
| 18 mar 2024 | 3,5600 | 3,5600 | 3,4600 | 3,4600 | 3,4162 | 302.400 |
| 15 mar 2024 | 3,6600 | 3,6600 | 3,6200 | 3,6200 | 3,5742 | 500.300 |
| 14 mar 2024 | 3,6700 | 3,6700 | 3,6400 | 3,6400 | 3,5940 | 2.006.300 |
| 13 mar 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,5841 | 850.000 |
| 12 mar 2024 | 3,6400 | 3,6400 | 3,6300 | 3,6300 | 3,5841 | 800 |
| 11 mar 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,5643 | 800.100 |
| 08 mar 2024 | 3,6100 | 3,6300 | 3,6000 | 3,6000 | 3,5545 | 4700 |
| 07 mar 2024 | 3,6100 | 3,6900 | 3,6100 | 3,6900 | 3,6433 | 86.700 |
| 06 mar 2024 | 3,6400 | 3,6500 | 3,6100 | 3,6100 | 3,5643 | 756.300 |
| 05 mar 2024 | 3,5000 | 3,6200 | 3,5000 | 3,5800 | 3,5347 | 306.800 |
| 04 mar 2024 | 3,5000 | 3,5800 | 3,5000 | 3,5800 | 3,5347 | 600.600 |
| 01 mar 2024 | 3,5400 | 3,5400 | 3,5000 | 3,5300 | 3,4854 | 331.600 |
| 29 feb 2024 | 3,5000 | 3,5300 | 3,5000 | 3,5300 | 3,4854 | 1.600.700 |
| 28 feb 2024 | 3,5600 | 3,5600 | 3,5400 | 3,5400 | 3,4952 | 30.500 |
| 27 feb 2024 | 3,5000 | 3,5100 | 3,4800 | 3,4800 | 3,4360 | 829.500 |
| 26 feb 2024 | 3,5400 | 3,5400 | 3,4700 | 3,4700 | 3,4261 | 801.600 |
| 23 feb 2024 | 3,5600 | 3,5600 | 3,5500 | 3,5500 | 3,5051 | 41.600 |
| 22 feb 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4459 | 481.000 |
| 21 feb 2024 | 3,5000 | 3,5000 | 3,4600 | 3,4600 | 3,4162 | 1.028.300 |
| 20 feb 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4064 | 1000 |
| 16 feb 2024 | 3,4900 | 3,5400 | 3,4900 | 3,5400 | 3,4952 | 6500 |
| 15 feb 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,4656 | 900 |
| 14 feb 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,3866 | 400 |
| 13 feb 2024 | 3,5500 | 3,5500 | 3,5200 | 3,5200 | 3,4755 | 600 |
| 12 feb 2024 | 3,5600 | 3,6200 | 3,5600 | 3,5700 | 3,5249 | 71.700 |
| 09 feb 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5446 | 163.100 |
| 08 feb 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,5841 | 100 |
| 07 feb 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5446 | - |
| 06 feb 2024 | 3,5400 | 3,5900 | 3,5400 | 3,5900 | 3,5446 | 300 |
| 05 feb 2024 | 3,5700 | 3,6300 | 3,5700 | 3,6000 | 3,5545 | 701.400 |
| 02 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5545 | 300 |
| 01 feb 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5150 | 500 |
| 31 ene 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5249 | 763.200 |
| 30 ene 2024 | 3,7000 | 3,7100 | 3,6700 | 3,7100 | 3,6631 | 9600 |
| 29 ene 2024 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7223 | 300 |
| 29 ene 2024 | 0.033 Dividendo | |||||
| 26 ene 2024 | 3,7900 | 3,8200 | 3,7600 | 3,8200 | 3,7391 | 50.200 |
| 25 ene 2024 | 3,6900 | 3,8100 | 3,6900 | 3,7600 | 3,6804 | 23.800 |
| 24 ene 2024 | 3,4200 | 3,4300 | 3,4000 | 3,4200 | 3,3476 | 1.076.600 |
| 23 ene 2024 | 3,4200 | 3,4400 | 3,3800 | 3,3800 | 3,3084 | 2.510.400 |
| 22 ene 2024 | 3,4100 | 3,4400 | 3,3400 | 3,3500 | 3,2791 | 67.600 |
| 19 ene 2024 | 3,3500 | 3,4200 | 3,3500 | 3,4200 | 3,3476 | 39.600 |
| 18 ene 2024 | 3,4400 | 3,4700 | 3,4300 | 3,4300 | 3,3574 | 569.300 |
| 17 ene 2024 | 3,4200 | 3,4900 | 3,4200 | 3,4600 | 3,3867 | 221.500 |
| 16 ene 2024 | 3,5000 | 3,5500 | 3,4700 | 3,4700 | 3,3965 | 906.400 |
| 12 ene 2024 | 3,5500 | 3,5600 | 3,5000 | 3,5000 | 3,4259 | 865.700 |
| 11 ene 2024 | 3,5400 | 3,5400 | 3,4600 | 3,4600 | 3,3867 | 37.400 |
| 10 ene 2024 | 3,5000 | 3,5400 | 3,4700 | 3,4700 | 3,3965 | 1.055.400 |
| 09 ene 2024 | 3,5100 | 3,5500 | 3,4700 | 3,4900 | 3,4161 | 7800 |
| 08 ene 2024 | 3,4600 | 3,5700 | 3,4600 | 3,5500 | 3,4748 | 106.900 |
| 05 ene 2024 | 3,4800 | 3,5300 | 3,4600 | 3,4600 | 3,3867 | 420.000 |
| 04 ene 2024 | 3,4800 | 3,4900 | 3,4600 | 3,4900 | 3,4161 | 172.300 |
| 03 ene 2024 | 3,3600 | 3,4300 | 3,3600 | 3,4300 | 3,3574 | 155.700 |
| 02 ene 2024 | 3,4400 | 3,5000 | 3,3900 | 3,4100 | 3,3378 | 69.500 |
| 29 dic 2023 | 3,3800 | 3,4400 | 3,3500 | 3,3600 | 3,2888 | 2.295.400 |
| 28 dic 2023 | 3,4000 | 3,4100 | 3,3700 | 3,4000 | 3,3280 | 770.100 |
| 27 dic 2023 | 3,4700 | 3,4700 | 3,3800 | 3,3800 | 3,3084 | 1.430.800 |
| 26 dic 2023 | 3,2800 | 3,4500 | 3,2400 | 3,4100 | 3,3378 | 1.532.900 |
| 22 dic 2023 | 3,2700 | 3,4600 | 3,2700 | 3,4100 | 3,3378 | 2.112.400 |
| 21 dic 2023 | 3,2600 | 3,3600 | 3,2500 | 3,3100 | 3,2399 | 1.734.800 |
| 20 dic 2023 | 3,2300 | 3,3600 | 3,2300 | 3,3600 | 3,2888 | 1.639.800 |
| 19 dic 2023 | 3,3800 | 3,3800 | 3,2600 | 3,3800 | 3,3084 | 2.638.900 |
| 18 dic 2023 | 3,2400 | 3,3200 | 3,2100 | 3,2600 | 3,1910 | 1.566.800 |
| 15 dic 2023 | 3,3100 | 3,3300 | 3,2300 | 3,3300 | 3,2595 | 828.700 |
| 14 dic 2023 | 3,3200 | 3,3900 | 3,3200 | 3,3800 | 3,3084 | 58.200 |
| 13 dic 2023 | 3,2200 | 3,2500 | 3,1700 | 3,2500 | 3,1812 | 307.700 |
| 12 dic 2023 | 3,2000 | 3,2800 | 3,2000 | 3,2400 | 3,1714 | 1.509.500 |
| 11 dic 2023 | 3,1500 | 3,2100 | 3,1200 | 3,1200 | 3,0539 | 1.225.600 |
| 08 dic 2023 | 3,2100 | 3,2500 | 3,1800 | 3,2000 | 3,1322 | 547.700 |
| 07 dic 2023 | 3,0300 | 3,1500 | 3,0300 | 3,1500 | 3,0833 | 471.000 |
| 06 dic 2023 | 3,0700 | 3,0700 | 3,0000 | 3,0000 | 2,9365 | 59.100 |
| 05 dic 2023 | 2,9800 | 3,0600 | 2,9800 | 2,9900 | 2,9267 | 542.400 |
| 04 dic 2023 | 3,1200 | 3,2800 | 3,1200 | 3,2800 | 3,2105 | 1.785.300 |
| 01 dic 2023 | 3,4300 | 3,5300 | 3,4300 | 3,4300 | 3,3574 | 42.600 |
| *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.