Mercados españoles cerrados en 3 hrs 57 min

Valmet Oyj (VALMT.HE)

Helsinki - Helsinki Precio en tiempo real. Divisa en EUR
Añadir a la lista de favoritos
24,55-0,05 (-0,20%)
A partir del 02:32PM EEST. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202424,7124,7924,3424,5524,5596.775
22 abr 202425,2525,3824,3324,6024,60541.911
19 abr 202424,8525,2124,6225,0925,09443.747
18 abr 202425,0625,1324,8725,0625,06551.893
17 abr 202424,7925,1924,7024,9824,98340.083
16 abr 202425,2525,3324,5324,7924,79565.976
15 abr 202425,5525,9025,5225,5225,52248.622
12 abr 202425,5026,0625,4025,5025,50419.877
11 abr 202425,7525,7525,0325,2325,23647.857
10 abr 202426,2626,8325,8125,9225,92437.417
09 abr 202426,3326,4726,0526,1226,12291.918
08 abr 202425,8626,6525,7226,3826,38393.508
05 abr 202425,2225,8725,1925,8625,86565.485
04 abr 202424,1625,5124,1025,5125,51632.037
03 abr 202424,3924,5723,9424,1624,16405.946
02 abr 202424,4124,9424,2324,3924,39410.188
28 mar 202424,8725,0924,2924,3924,39537.103
27 mar 202423,8925,1823,8824,8224,82727.529
26 mar 202424,1824,2523,4823,7323,73566.772
25 mar 202424,1624,4623,9324,1824,18595.703
25 mar 20240.68 Dividendo
22 mar 202425,3225,4024,3424,8124,131.083.746
21 mar 202425,3425,7325,0625,3724,67399.593
20 mar 202425,1525,1824,7425,0224,33376.760
19 mar 202425,1025,4525,0425,2224,53270.446
18 mar 202425,1325,5024,9425,0724,38343.689
15 mar 202424,7825,2924,7825,0424,35636.264
14 mar 202424,9025,3124,7824,7824,10429.845
13 mar 202424,7424,9024,6924,8024,12234.421
12 mar 202424,5524,8624,4024,7124,03348.422
11 mar 202424,6424,7024,3924,5523,88293.931
08 mar 202424,5124,9724,2524,7124,03822.848
07 mar 202424,0724,6823,7524,5023,83659.625
06 mar 202424,0724,2323,9724,1523,49460.231
05 mar 202423,8624,3023,8524,0723,41350.699
04 mar 202424,4424,4423,8824,0323,37323.344
01 mar 202424,2124,4423,9624,4423,77346.732
29 feb 202424,5924,7023,5624,2123,55807.536
28 feb 202424,4624,6824,2424,4923,82359.265
27 feb 202424,2024,5524,2024,4423,77292.542
26 feb 202424,3924,4024,1324,1623,50283.131
23 feb 202424,6124,6824,3224,3923,72306.290
22 feb 202425,1225,2724,5424,6123,94275.817
21 feb 202424,7525,1124,6124,8924,21211.726
20 feb 202425,1025,1524,1424,7124,03498.973
19 feb 202425,8225,8225,1525,1524,46405.395
16 feb 202425,4226,1725,2625,8925,18480.780
15 feb 202425,5925,7325,3225,3224,63384.775
14 feb 202425,1625,5124,8425,3824,68476.775
13 feb 202425,7525,8024,6924,7924,11526.632
12 feb 202425,8026,3925,7725,8125,10355.051
09 feb 202425,6825,8425,5325,7425,03354.659
08 feb 202426,2026,4225,0225,6524,95848.893
07 feb 202425,9927,8225,1126,1325,411.439.226
06 feb 202425,7725,9625,5525,9625,25438.593
05 feb 202426,3026,3825,6225,6224,92424.863
02 feb 202426,3826,5326,2026,2625,54274.151
01 feb 202426,2626,6226,1826,2625,54344.106
31 ene 202426,2926,5326,1726,2525,53360.361
30 ene 202425,9026,5425,9026,2125,49783.677
29 ene 202425,7125,8225,2825,7825,07862.273
26 ene 202425,6225,8325,3725,7125,01340.594
25 ene 202425,8826,0525,5225,5824,88454.313
24 ene 202426,2026,4626,0026,0025,29380.715
23 ene 202425,5426,0625,5226,0325,32418.953
22 ene 202425,3525,6025,1425,4824,78624.842
19 ene 202425,2425,5125,1025,2124,52228.686
18 ene 202424,9725,2724,8625,1924,50271.511
17 ene 202424,8924,9624,6224,9424,26409.247
16 ene 202425,2025,3224,9725,1224,43257.642
15 ene 202425,5025,5625,3225,3324,64241.745
12 ene 202425,3325,6125,2825,4724,77398.542
11 ene 202425,3725,6625,2025,2024,51564.761
10 ene 202425,3925,4024,9725,1524,46610.975
09 ene 202425,2525,5625,1625,3924,69716.372
08 ene 202424,8325,2424,5025,2124,52390.698
05 ene 202425,3525,4724,6224,8024,12675.703
04 ene 202425,2025,5425,1325,4424,74402.950
03 ene 202425,9526,0625,0625,2024,51647.290
02 ene 202426,2026,7725,9525,9525,24584.212
29 dic 202326,3026,4725,9626,1425,42376.077
28 dic 202326,8026,8925,9726,3725,65434.176
27 dic 202326,5426,8626,4526,7526,02331.629
22 dic 202325,9926,5325,9426,5325,80378.575
21 dic 202325,5725,9725,4625,9725,26335.101
20 dic 202325,9125,9325,5925,7725,06463.875
19 dic 202325,4625,8425,4625,8425,13507.935
18 dic 202326,0026,0325,2925,4624,76563.053
15 dic 202325,9026,2225,7626,1025,38701.285
14 dic 202325,2525,6725,1425,6724,97602.156
13 dic 202325,0925,1024,6724,7624,08486.313
12 dic 202325,1925,2724,8525,1324,44387.380
11 dic 202325,4325,4525,1725,3424,65394.876
08 dic 202325,1025,6324,9725,5424,84424.208
07 dic 202324,8525,2024,7025,1024,41414.547
05 dic 202324,4124,8424,4024,8024,12257.686
04 dic 202324,8624,9124,3824,4623,79359.796
01 dic 202324,5025,0424,5024,8624,18465.224
30 nov 202324,4524,6024,3024,4723,80519.738
29 nov 202323,4524,6123,4524,4023,73463.231
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...