Mercados españoles cerrados

Nokia Oyj (NOKIA-SEK.ST)

Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
39,53-0,85 (-2,12%)
Al cierre: 05:29PM CEST
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202440,5840,8338,9839,5339,53352.122
22 abr 202438,3540,3938,3540,3940,39705.466
22 abr 20240.04 Dividendo
19 abr 202437,3738,8037,3738,5838,53724.420
18 abr 202436,5037,6335,5737,4437,401.215.691
17 abr 202436,7937,1536,5937,0737,03352.396
16 abr 202436,7637,1936,1936,8336,80464.461
15 abr 202436,8237,1336,4936,5836,54220.588
12 abr 202436,9437,1836,7136,7436,71216.028
11 abr 202436,5337,3536,5336,9436,901.380.128
10 abr 202437,0837,7936,6536,7236,68493.250
09 abr 202436,7637,0836,3537,0136,97317.074
08 abr 202437,0137,1336,6636,8736,83274.829
05 abr 202437,7037,8336,8337,0136,972.360.048
04 abr 202437,7838,3437,6937,8337,79174.806
03 abr 202437,5838,0837,5337,7637,72169.757
02 abr 202437,9438,5237,4437,6337,60232.708
28 mar 202438,3138,4437,8637,9437,90194.028
27 mar 202437,4738,3437,4738,2438,211.420.742
26 mar 202437,2537,6736,5037,6337,591.677.339
25 mar 202437,2937,9437,2137,2537,21724.008
22 mar 202437,3837,8237,3337,6137,57220.606
21 mar 202437,2437,5137,0837,3837,34145.159
20 mar 202436,6937,0036,4436,9336,89140.764
19 mar 202436,5636,8136,2236,6236,58266.206
18 mar 202437,7938,2336,4636,6336,59425.781
15 mar 202437,6338,6737,6337,8637,82489.673
14 mar 202437,2837,9837,2837,6237,58259.783
13 mar 202437,4037,4036,8337,1737,14258.301
12 mar 202437,0637,4036,9637,4037,36108.343
11 mar 202436,6937,2236,6337,0136,98200.580
08 mar 202437,3337,5636,7237,0236,98162.544
07 mar 202437,3738,0337,0337,5637,52243.181
06 mar 202436,5037,4836,5037,3737,33261.446
05 mar 202437,2537,4436,9036,9336,89233.416
04 mar 202436,3637,3336,3637,3337,30276.207
01 mar 202436,5036,5436,1536,5136,47267.255
29 feb 202436,6236,8236,3536,5636,53244.497
28 feb 202436,6337,2236,5036,7436,71337.161
27 feb 202435,7936,4435,7936,4436,40166.471
26 feb 202436,4036,4935,9736,0636,03191.902
23 feb 202436,6336,8336,3936,5736,53218.636
22 feb 202436,5136,7836,2436,6336,59253.713
21 feb 202436,0837,4836,0336,4236,391.221.740
20 feb 202436,5836,9636,1336,2836,25350.308
19 feb 202436,9336,9336,4636,5836,55207.901
16 feb 202436,7237,0236,6336,9336,89368.210
15 feb 202436,7237,0336,4636,8536,81714.541
14 feb 202436,9437,0636,5336,6536,61359.206
13 feb 202437,6737,7137,0337,1537,12362.278
12 feb 202437,5237,8037,2237,7137,67264.537
09 feb 202438,1538,7537,4737,6537,61849.302
08 feb 202437,2238,2337,0038,1338,09585.434
07 feb 202437,3837,4937,1037,2337,19308.209
06 feb 202438,1238,1937,5337,6737,64301.480
05 feb 202437,4638,2437,4638,2038,16349.803
02 feb 202437,2537,6937,2237,4637,42410.614
01 feb 202437,4438,2937,4437,5137,47580.146
31 ene 202438,5738,5737,1537,2537,21837.714
30 ene 202440,1440,2138,4938,5738,53497.729
29 ene 202439,6540,1039,2840,1040,06399.715
29 ene 20240.03 Dividendo
26 ene 202439,0440,0038,5140,0039,931.610.298
25 ene 202437,2439,7337,1939,5339,461.770.264
24 ene 202435,9236,3135,6535,6935,62371.423
23 ene 202435,3136,3134,6635,9235,85420.167
22 ene 202435,7935,9634,8535,3135,251.043.908
19 ene 202435,4235,8835,2435,4235,35713.440
18 ene 202436,0136,5136,0136,3736,31195.851
17 ene 202436,4936,8335,9936,1236,05529.332
16 ene 202436,3537,0736,2236,5536,48584.091
15 ene 202436,2236,6336,1836,4936,42261.441
12 ene 202435,8036,3535,8036,2536,19299.368
11 ene 202435,9836,2035,7935,8935,83361.598
10 ene 202435,7935,8835,6235,7835,72619.422
09 ene 202436,3337,0035,6735,9835,92808.984
08 ene 202435,5236,2235,4736,1536,09817.852
05 ene 202435,3835,5635,2535,5635,4995.339
04 ene 202434,9135,5234,9135,4235,35744.218
03 ene 202435,0935,4034,6234,9134,85473.550
02 ene 202433,5635,2133,5335,0935,031.029.053
29 dic 202333,9234,2233,7833,8833,82524.800
28 dic 202333,9034,0033,5833,9233,86467.426
27 dic 202333,7034,3133,7033,9233,85498.567
22 dic 202333,1534,1533,1534,1334,071.570.757
21 dic 202333,6433,7832,7433,3733,31979.466
20 dic 202333,7634,1033,6033,8333,771.075.604
19 dic 202333,1734,1033,1733,8733,81713.279
18 dic 202333,3633,8133,0533,2833,231.151.379
15 dic 202334,5834,5833,4833,6833,621.575.572
14 dic 202333,6934,6233,4734,5834,511.564.343
13 dic 202333,9033,9033,4033,4033,34928.537
12 dic 202332,8134,2332,3133,9033,841.931.056
11 dic 202333,5333,5832,8633,1933,141.178.375
08 dic 202332,3833,8132,1933,6533,591.376.246
07 dic 202331,2032,6131,1032,3832,321.767.330
06 dic 202331,8532,2631,6832,0131,951.441.542
05 dic 202331,2731,8930,4831,8531,806.568.485
04 dic 202336,1636,1633,1933,9733,903.407.462
01 dic 202336,5636,7235,9136,3036,24621.606
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...