Mercados españoles cerrados en 2 hrs 52 min

Stora Enso Oyj (STERV.HE)

Helsinki - Helsinki Precio en tiempo real. Divisa en EUR
Añadir a la lista de favoritos
13,85+0,10 (+0,69%)
A partir del 03:37PM EEST. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202413,7813,8913,7213,8513,85377.895
17 may 202413,6013,7613,4313,7613,761.792.923
16 may 202413,7213,8113,5613,6413,641.268.132
15 may 202413,6014,2213,5913,6813,683.075.922
14 may 202413,1813,6613,1213,6013,601.257.165
13 may 202413,1313,1913,0513,1813,18942.565
10 may 202413,0313,2113,0313,1113,111.005.781
08 may 202412,9513,1312,9012,9412,941.275.350
07 may 202412,8413,0212,7512,9812,981.196.747
06 may 202412,9012,9312,7612,8812,88845.554
03 may 202412,9313,0712,8112,9012,901.067.444
02 may 202412,5712,9312,5212,8512,851.255.338
30 abr 202412,6212,7112,5212,5512,551.169.930
29 abr 202412,7712,7712,4812,6012,601.504.270
26 abr 202412,6912,9812,5312,7112,712.525.892
25 abr 202413,0013,3512,1812,6912,694.474.971
24 abr 202412,6512,6912,3912,4712,471.644.356
23 abr 202412,8512,8512,4812,5712,571.563.064
22 abr 202412,7712,8912,6212,8012,80975.139
19 abr 202412,3412,7912,3112,7712,771.839.469
18 abr 202412,4212,4412,2812,4312,431.229.750
17 abr 202412,4912,5612,3112,3912,391.457.587
16 abr 202412,4612,5612,3512,4912,491.586.541
15 abr 202412,6712,8412,5712,6312,631.195.949
12 abr 202412,9313,0012,6412,6712,671.210.434
11 abr 202412,8412,9412,7312,8712,87929.167
10 abr 202413,2013,2312,8312,8512,851.925.649
09 abr 202412,9413,2612,9113,1113,111.305.849
08 abr 202413,0613,1512,8912,9412,941.191.903
05 abr 202413,1213,2413,0813,0913,091.530.586
04 abr 202412,9913,3112,9713,2013,202.046.162
03 abr 202412,8913,1312,8212,9912,991.076.602
02 abr 202412,9813,1912,8012,8912,891.527.378
28 mar 202412,9112,9612,7312,8912,891.717.105
27 mar 202412,8512,9812,8012,8812,881.265.396
26 mar 202412,8012,9112,6812,8712,871.591.523
25 mar 202412,6012,9512,6012,8512,851.529.359
22 mar 202412,5912,7412,5212,6612,662.262.152
21 mar 202412,3212,7612,3212,6412,643.411.687
21 mar 20240.1 Dividendo
20 mar 202412,1412,3511,9512,1512,051.817.654
19 mar 202411,6912,2211,6512,1212,022.603.168
18 mar 202411,8011,9211,7211,7211,621.374.089
15 mar 202411,6911,9011,6911,7811,692.643.567
14 mar 202411,8211,8611,6611,7111,612.285.856
13 mar 202411,8111,8511,6811,8211,721.269.664
12 mar 202411,7111,8711,6911,7811,691.641.330
11 mar 202411,6511,7011,5111,6911,59917.748
08 mar 202411,6011,8111,5311,6911,591.351.829
07 mar 202411,0511,7111,0211,6011,512.611.294
06 mar 202411,3511,5311,2311,2311,141.525.867
05 mar 202411,4811,5211,2311,3311,241.720.616
04 mar 202411,7911,8111,4811,5611,461.242.251
01 mar 202411,6811,8611,5911,7911,691.091.069
29 feb 202411,7811,8111,4911,6811,582.471.665
28 feb 202411,5811,8111,5711,7811,691.670.687
27 feb 202411,0611,6311,0611,5811,482.238.886
26 feb 202411,1711,2811,0011,0410,951.533.989
23 feb 202411,1011,2611,1011,2011,112.132.268
22 feb 202411,2211,3011,0511,1011,011.600.472
21 feb 202411,1411,1811,0411,0910,992.033.617
20 feb 202411,1111,1911,0211,1411,051.441.936
19 feb 202411,0911,2411,0311,1611,07659.809
16 feb 202411,0311,2311,0211,2011,111.346.555
15 feb 202410,8111,0110,7110,9810,891.390.319
14 feb 202410,9010,9410,7710,7710,692.225.280
13 feb 202411,3111,3110,9010,9010,821.596.879
12 feb 202411,2611,3311,2011,3111,22788.999
09 feb 202411,2711,2911,1511,2211,121.441.650
08 feb 202411,3011,4111,2411,2911,201.573.265
07 feb 202411,2211,3111,1811,2711,181.451.697
06 feb 202411,2211,3111,1311,2611,161.797.624
05 feb 202411,3211,4211,1511,1611,071.497.267
02 feb 202411,2011,5011,1911,3911,302.323.667
01 feb 202411,1711,5911,0211,2411,155.972.504
31 ene 202411,7411,8511,6611,8111,722.574.124
30 ene 202411,8811,8911,6511,7011,612.003.078
29 ene 202411,9611,9911,6911,8911,792.272.531
26 ene 202411,8312,1011,7112,0611,961.481.333
25 ene 202411,6311,9611,5711,8411,743.730.283
24 ene 202411,8911,9611,6911,7111,611.174.612
23 ene 202411,5811,7611,5811,7511,651.650.058
22 ene 202411,5911,6411,4011,5511,451.600.626
19 ene 202411,9712,0211,5511,5611,462.522.066
18 ene 202412,0512,1611,9711,9811,881.453.833
17 ene 202411,9812,1011,9112,0511,951.322.025
16 ene 202412,2612,2812,0612,1912,091.195.174
15 ene 202412,5012,5212,3612,3812,281.041.101
12 ene 202412,3112,5212,3112,5212,411.670.855
11 ene 202412,3512,4112,1912,2112,111.941.483
10 ene 202412,5312,5312,1512,2012,101.991.704
09 ene 202412,7412,7412,5312,5612,451.554.445
08 ene 202412,5312,8112,5312,7312,631.536.426
05 ene 202412,6412,6912,3912,6812,571.220.523
04 ene 202412,5612,8012,5512,7012,601.992.166
03 ene 202412,7212,7712,4112,5212,411.234.286
02 ene 202412,5312,8012,5212,7012,601.208.087
29 dic 202312,6112,6612,5212,5212,42238.343
28 dic 202312,6612,7412,5512,6312,52616.497
27 dic 202312,6812,7812,6012,6512,55879.831
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...