Mercados españoles cerrados
S&P 500
5.304,72 +36,88 (+0,70%) Nasdaq
16.920,79 +184,79 (+1,10%) NIKKEI 225
38.900,02 +253,91 (+0,66%) Dólar/Euro
1,0860 +0,0011 (+0,10%) Petróleo Brent
82,94 +0,82 (+1,00%) Bitcoin EUR
64.464,64 +1.106,64 (+1,75%)
Nokia Oyj (NOKIA.HE)
Helsinki - Helsinki Precio en tiempo real. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:29PM EEST
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 may 2024 | 3,5510 | 3,5870 | 3,5325 | 3,5695 | 3,5695 | 5.520.530 |
| 24 may 2024 | 3,5715 | 3,5755 | 3,5360 | 3,5560 | 3,5560 | 8.095.648 |
| 23 may 2024 | 3,6500 | 3,6620 | 3,5745 | 3,5955 | 3,5955 | 8.416.655 |
| 22 may 2024 | 3,5280 | 3,6490 | 3,5170 | 3,6435 | 3,6435 | 11.764.899 |
| 21 may 2024 | 3,5250 | 3,5480 | 3,5070 | 3,5410 | 3,5410 | 10.882.601 |
| 20 may 2024 | 3,5955 | 3,6040 | 3,5320 | 3,5415 | 3,5415 | 7.450.105 |
| 17 may 2024 | 3,5790 | 3,6090 | 3,5660 | 3,5955 | 3,5955 | 11.427.117 |
| 16 may 2024 | 3,5285 | 3,5970 | 3,5020 | 3,5855 | 3,5855 | 12.747.986 |
| 15 may 2024 | 3,6000 | 3,6680 | 3,5255 | 3,5395 | 3,5395 | 17.169.818 |
| 14 may 2024 | 3,5220 | 3,7695 | 3,5095 | 3,6570 | 3,6570 | 33.090.509 |
| 13 may 2024 | 3,4790 | 3,5600 | 3,4375 | 3,5295 | 3,5295 | 14.667.223 |
| 10 may 2024 | 3,4910 | 3,5300 | 3,4690 | 3,4790 | 3,4790 | 13.863.768 |
| 08 may 2024 | 3,4805 | 3,5015 | 3,4630 | 3,4825 | 3,4825 | 7.672.556 |
| 07 may 2024 | 3,4700 | 3,4930 | 3,4350 | 3,4620 | 3,4620 | 10.430.954 |
| 06 may 2024 | 3,4190 | 3,4655 | 3,4070 | 3,4625 | 3,4625 | 7.412.989 |
| 03 may 2024 | 3,4350 | 3,4730 | 3,4170 | 3,4190 | 3,4190 | 9.711.012 |
| 02 may 2024 | 3,4545 | 3,4855 | 3,4050 | 3,4050 | 3,4050 | 15.098.968 |
| 30 abr 2024 | 3,4265 | 3,4345 | 3,3965 | 3,4115 | 3,4115 | 12.402.633 |
| 29 abr 2024 | 3,4230 | 3,4545 | 3,4110 | 3,4445 | 3,4445 | 10.728.190 |
| 26 abr 2024 | 3,4050 | 3,4480 | 3,4050 | 3,4295 | 3,4295 | 10.240.428 |
| 25 abr 2024 | 3,4205 | 3,4205 | 3,3500 | 3,3860 | 3,3860 | 14.795.284 |
| 24 abr 2024 | 3,4365 | 3,4720 | 3,3950 | 3,4100 | 3,4100 | 15.170.759 |
| 23 abr 2024 | 3,4960 | 3,5200 | 3,3555 | 3,4105 | 3,4105 | 19.490.515 |
| 22 abr 2024 | 3,3000 | 3,4790 | 3,2940 | 3,4780 | 3,4780 | 21.557.315 |
| 22 abr 2024 | 0.04 Dividendo | |||||
| 19 abr 2024 | 3,2415 | 3,3290 | 3,2145 | 3,3100 | 3,2700 | 22.892.657 |
| 18 abr 2024 | 3,1500 | 3,2400 | 3,0475 | 3,2285 | 3,1895 | 34.351.972 |
| 17 abr 2024 | 3,1630 | 3,1975 | 3,1390 | 3,1585 | 3,1203 | 18.063.555 |
| 16 abr 2024 | 3,1800 | 3,2105 | 3,1145 | 3,1750 | 3,1366 | 23.948.528 |
| 15 abr 2024 | 3,1725 | 3,2090 | 3,1500 | 3,1660 | 3,1277 | 14.997.573 |
| 12 abr 2024 | 3,2025 | 3,2245 | 3,1630 | 3,1725 | 3,1342 | 12.896.696 |
| 11 abr 2024 | 3,1820 | 3,2450 | 3,1785 | 3,1935 | 3,1549 | 16.706.221 |
| 10 abr 2024 | 3,2400 | 3,3025 | 3,1805 | 3,1825 | 3,1440 | 12.482.186 |
| 09 abr 2024 | 3,2000 | 3,2400 | 3,1715 | 3,2235 | 3,1845 | 12.345.236 |
| 08 abr 2024 | 3,2040 | 3,2400 | 3,1820 | 3,2160 | 3,1771 | 9.214.216 |
| 05 abr 2024 | 3,2680 | 3,2795 | 3,1990 | 3,2175 | 3,1786 | 17.875.218 |
| 04 abr 2024 | 3,2840 | 3,3300 | 3,2785 | 3,2965 | 3,2567 | 8.922.868 |
| 03 abr 2024 | 3,2585 | 3,2905 | 3,2435 | 3,2735 | 3,2339 | 9.041.587 |
| 02 abr 2024 | 3,2700 | 3,3350 | 3,2385 | 3,2545 | 3,2152 | 14.083.819 |
| 28 mar 2024 | 3,3290 | 3,3350 | 3,2760 | 3,2910 | 3,2512 | 16.746.539 |
| 27 mar 2024 | 3,2715 | 3,3400 | 3,2655 | 3,3290 | 3,2888 | 10.188.893 |
| 26 mar 2024 | 3,2490 | 3,2895 | 3,1890 | 3,2895 | 3,2497 | 12.307.502 |
| 25 mar 2024 | 3,2895 | 3,3250 | 3,2490 | 3,2555 | 3,2162 | 11.214.724 |
| 22 mar 2024 | 3,2800 | 3,3200 | 3,2700 | 3,2865 | 3,2468 | 10.826.050 |
| 21 mar 2024 | 3,2800 | 3,3100 | 3,2690 | 3,2900 | 3,2502 | 10.815.371 |
| 20 mar 2024 | 3,2375 | 3,2570 | 3,2065 | 3,2410 | 3,2018 | 12.368.294 |
| 19 mar 2024 | 3,2160 | 3,2375 | 3,1815 | 3,2375 | 3,1984 | 13.403.864 |
| 18 mar 2024 | 3,3530 | 3,3900 | 3,2195 | 3,2270 | 3,1880 | 17.308.753 |
| 15 mar 2024 | 3,3565 | 3,4415 | 3,3500 | 3,3605 | 3,3199 | 27.540.109 |
| 14 mar 2024 | 3,3460 | 3,3865 | 3,3330 | 3,3445 | 3,3041 | 15.625.311 |
| 13 mar 2024 | 3,3445 | 3,3465 | 3,2925 | 3,3255 | 3,2853 | 15.607.376 |
| 12 mar 2024 | 3,3170 | 3,3475 | 3,3050 | 3,3475 | 3,3070 | 9.988.888 |
| 11 mar 2024 | 3,3045 | 3,3305 | 3,2750 | 3,3160 | 3,2759 | 12.041.817 |
| 08 mar 2024 | 3,3565 | 3,3605 | 3,2935 | 3,3195 | 3,2794 | 9.756.205 |
| 07 mar 2024 | 3,3215 | 3,4010 | 3,2985 | 3,3520 | 3,3115 | 13.038.357 |
| 06 mar 2024 | 3,2400 | 3,3405 | 3,2400 | 3,3315 | 3,2912 | 10.674.970 |
| 05 mar 2024 | 3,3045 | 3,3270 | 3,2775 | 3,2810 | 3,2414 | 6.407.732 |
| 04 mar 2024 | 3,2600 | 3,3215 | 3,2585 | 3,3215 | 3,2814 | 8.561.319 |
| 01 mar 2024 | 3,2540 | 3,2665 | 3,2320 | 3,2665 | 3,2270 | 7.683.748 |
| 29 feb 2024 | 3,2665 | 3,2910 | 3,2420 | 3,2595 | 3,2201 | 22.422.703 |
| 28 feb 2024 | 3,2735 | 3,3260 | 3,2590 | 3,2835 | 3,2438 | 8.337.696 |
| 27 feb 2024 | 3,2150 | 3,2635 | 3,2150 | 3,2635 | 3,2241 | 9.289.764 |
| 26 feb 2024 | 3,2600 | 3,2690 | 3,2190 | 3,2340 | 3,1949 | 6.105.937 |
| 23 feb 2024 | 3,2815 | 3,2900 | 3,2585 | 3,2750 | 3,2354 | 6.841.791 |
| 22 feb 2024 | 3,2630 | 3,2895 | 3,2460 | 3,2715 | 3,2320 | 8.516.289 |
| 21 feb 2024 | 3,2245 | 3,3500 | 3,2115 | 3,2490 | 3,2097 | 14.894.444 |
| 20 feb 2024 | 3,2500 | 3,2950 | 3,2145 | 3,2400 | 3,2008 | 7.179.641 |
| 19 feb 2024 | 3,2615 | 3,2805 | 3,2460 | 3,2705 | 3,2310 | 3.751.167 |
| 16 feb 2024 | 3,2585 | 3,2925 | 3,2500 | 3,2895 | 3,2497 | 7.979.281 |
| 15 feb 2024 | 3,2570 | 3,2925 | 3,2335 | 3,2720 | 3,2325 | 9.093.813 |
| 14 feb 2024 | 3,2525 | 3,2730 | 3,2325 | 3,2490 | 3,2097 | 6.288.976 |
| 13 feb 2024 | 3,3625 | 3,3625 | 3,2685 | 3,2785 | 3,2389 | 8.489.526 |
| 12 feb 2024 | 3,3210 | 3,3635 | 3,3130 | 3,3625 | 3,3219 | 7.041.476 |
| 09 feb 2024 | 3,3765 | 3,4355 | 3,3190 | 3,3450 | 3,3046 | 12.692.703 |
| 08 feb 2024 | 3,2960 | 3,3850 | 3,2740 | 3,3765 | 3,3357 | 10.834.688 |
| 07 feb 2024 | 3,3150 | 3,3215 | 3,2815 | 3,3035 | 3,2636 | 8.125.654 |
| 06 feb 2024 | 3,3445 | 3,3530 | 3,2945 | 3,3320 | 3,2917 | 8.449.274 |
| 05 feb 2024 | 3,3045 | 3,3575 | 3,3040 | 3,3530 | 3,3125 | 11.162.071 |
| 02 feb 2024 | 3,3105 | 3,3365 | 3,2965 | 3,3050 | 3,2651 | 8.558.087 |
| 01 feb 2024 | 3,3585 | 3,3945 | 3,3305 | 3,3325 | 3,2922 | 10.615.074 |
| 31 ene 2024 | 3,4280 | 3,4280 | 3,3060 | 3,3220 | 3,2819 | 17.744.993 |
| 30 ene 2024 | 3,5475 | 3,5690 | 3,4070 | 3,4155 | 3,3742 | 19.219.239 |
| 29 ene 2024 | 3,4835 | 3,5525 | 3,4610 | 3,5525 | 3,5096 | 16.068.665 |
| 29 ene 2024 | 0.03 Dividendo | |||||
| 26 ene 2024 | 3,4665 | 3,5285 | 3,4070 | 3,5245 | 3,4523 | 21.533.690 |
| 25 ene 2024 | 3,3000 | 3,5170 | 3,2680 | 3,5025 | 3,4307 | 52.590.197 |
| 24 ene 2024 | 3,1630 | 3,2030 | 3,1370 | 3,1490 | 3,0845 | 15.949.968 |
| 23 ene 2024 | 3,0560 | 3,2010 | 3,0440 | 3,1660 | 3,1011 | 16.800.261 |
| 22 ene 2024 | 3,1355 | 3,1535 | 3,0675 | 3,1055 | 3,0419 | 16.020.777 |
| 19 ene 2024 | 3,0895 | 3,1560 | 3,0895 | 3,1030 | 3,0394 | 15.519.881 |
| 18 ene 2024 | 3,1685 | 3,2090 | 3,1680 | 3,1955 | 3,1300 | 11.720.464 |
| 17 ene 2024 | 3,1900 | 3,2400 | 3,1575 | 3,1820 | 3,1168 | 12.122.294 |
| 16 ene 2024 | 3,2000 | 3,2765 | 3,1995 | 3,2360 | 3,1697 | 8.819.527 |
| 15 ene 2024 | 3,2150 | 3,2455 | 3,2110 | 3,2350 | 3,1687 | 5.115.208 |
| 12 ene 2024 | 3,1900 | 3,2335 | 3,1860 | 3,2240 | 3,1579 | 11.883.002 |
| 11 ene 2024 | 3,2000 | 3,2350 | 3,1780 | 3,1915 | 3,1261 | 10.594.482 |
| 10 ene 2024 | 3,1855 | 3,2060 | 3,1755 | 3,1905 | 3,1251 | 12.255.870 |
| 09 ene 2024 | 3,2715 | 3,3040 | 3,1725 | 3,2035 | 3,1378 | 20.657.231 |
| 08 ene 2024 | 3,1500 | 3,2305 | 3,1500 | 3,2260 | 3,1599 | 11.457.385 |
| 05 ene 2024 | 3,1490 | 3,1980 | 3,1475 | 3,1820 | 3,1168 | 12.047.280 |
| *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.