Nokia AB Finland (NOKIA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	2.935.472	-0,98%	3,3598	3,3185	3,3735	3,3465
06/10/2023	5.042.810	0,42%	3,3555	3,332	3,405	3,3795
05/10/2023	4.686.388	-2,63%	3,445	3,3615	3,4775	3,3655
04/10/2023	5.432.004	-2,03%	3,502	3,443	3,509	3,4555
03/10/2023	4.474.822	0,73%	3,5395	3,495	3,566	3,527
02/10/2023	3.165.082	-2,06%	3,562	3,4875	3,5855	3,5015
29/09/2023	2.701.320	1,90%	3,5145	3,51	3,594	3,575
28/09/2023	2.604.757	0,29%	3,507	3,4685	3,5155	3,5085
27/09/2023	3.829.771	-0,98%	3,5435	3,493	3,5635	3,503
26/09/2023	2.473.550	-1,41%	3,569	3,5365	3,5815	3,5375
25/09/2023	2.682.167	-1,97%	3,647	3,5745	3,6575	3,588
22/09/2023	3.295.368	0,80%	3,6165	3,595	3,68	3,66
21/09/2023	5.924.720	-2,59%	3,7008	3,623	3,7008	3,6315
20/09/2023	3.522.216	0,31%	3,715	3,715	3,768	3,7215
19/09/2023	2.751.040	1,03%	3,68	3,671	3,7445	3,7155
18/09/2023	2.942.052	0,07%	3,678	3,6645	3,7045	3,6795
15/09/2023	7.215.338	-2,00%	3,7448	3,662	3,7635	3,677
14/09/2023	5.761.339	0,67%	3,7355	3,6925	3,763	3,746
13/09/2023	4.157.374	-0,85%	3,747	3,698	3,764	3,721
12/09/2023	3.967.576	-0,35%	3,7775	3,7425	3,7825	3,753
11/09/2023	3.673.706	-0,07%	3,7635	3,7465	3,783	3,764
08/09/2023	3.472.166	-0,92%	3,7915	3,716	3,7945	3,759
07/09/2023	4.223.231	0,47%	3,7628	3,7545	3,7955	3,7845
06/09/2023	3.752.101	0,55%	3,7445	3,7348	3,7885	3,7695
05/09/2023	3.309.151	0,54%	3,7135	3,70	3,754	3,7505
04/09/2023	2.955.571	0,26%	3,7565	3,7305	3,7868	3,7255
01/09/2023	2.624.680	0,72%	3,6725	3,6695	3,726	3,716
31/08/2023	3.535.357	0,85%	3,648	3,6405	3,705	3,6895
30/08/2023	4.330.658	-0,16%	3,6515	3,629	3,668	3,655
29/08/2023	5.249.204	2,88%	3,5795	3,574	3,6695	3,661
28/08/2023	3.049.136	1,43%	3,52	3,518	3,5635	3,5515
25/08/2023	3.001.546	-0,58%	3,50	3,4855	3,5295	3,4965
24/08/2023	1.990.956	-0,86%	3,5625	3,5125	3,577	3,5135
23/08/2023	2.524.951	-0,09%	3,5435	3,5195	3,571	3,544
22/08/2023	3.545.459	1,34%	3,5195	3,506	3,576	3,547
21/08/2023	2.804.185	-0,19%	3,50	3,4963	3,545	3,50
18/08/2023	3.096.078	0,09%	3,49	3,4635	3,512	3,5035
17/08/2023	2.906.272	0,76%	3,454	3,4345	3,514	3,496
16/08/2023	3.545.270	-0,57%	3,4615	3,4595	3,484	3,47
15/08/2023	2.920.985	-1,65%	3,5515	3,477	3,5583	3,49
14/08/2023	1.516.094	0,50%	3,5295	3,5245	3,5775	3,5485
11/08/2023	3.334.531	-2,19%	3,5865	3,5285	3,5985	3,531
10/08/2023	3.539.596	1,15%	3,5788	3,5645	3,6245	3,61
09/08/2023	2.230.795	0,95%	3,5565	3,5565	3,5955	3,5635
08/08/2023	3.171.639	-0,25%	3,535	3,5135	3,5565	3,53
07/08/2023	3.059.275	-0,58%	3,554	3,5365	3,5905	3,539
04/08/2023	3.171.632	0,79%	3,5335	3,5005	3,564	3,5605
03/08/2023	3.407.138	-1,10%	3,554	3,517	3,566	3,5325
02/08/2023	5.352.089	-0,18%	3,572	3,508	3,5775	3,5725
01/08/2023	3.533.519	-0,27%	3,588	3,57	3,606	3,579
31/07/2023	3.108.564	-0,57%	3,5775	3,5505	3,593	3,578
28/07/2023	3.155.323	-0,04%	3,5945	3,575	3,624	3,5935
27/07/2023	4.892.029	0,10%	3,5915	3,5635	3,608	3,586
26/07/2023	4.713.119	-0,36%	3,594	3,548	3,61	3,584
25/07/2023	3.992.841	0,24%	3,585	3,573	3,6185	3,597
24/07/2023	4.069.603	-0,04%	3,5545	3,5255	3,6005	3,586
21/07/2023	7.417.309	0,25%	3,5165	3,5165	3,6075	3,5825
20/07/2023	6.186.334	0,44%	3,5555	3,4975	3,574	3,553
19/07/2023	5.161.970	0,53%	3,512	3,498	3,547	3,5375
18/07/2023	4.659.966	1,65%	3,4135	3,411	3,5258	3,507
17/07/2023	8.670.668	-2,54%	3,501	3,4163	3,5465	3,4515
14/07/2023	23.210.992	-9,44%	3,714	3,514	3,714	3,541
13/07/2023	3.897.698	0,81%	3,91	3,8835	3,9325	3,91
12/07/2023	3.890.454	0,70%	3,8643	3,855	3,9145	3,8785
11/07/2023	1.688.279	0,60%	3,8363	3,819	3,866	3,845
10/07/2023	1.856.403	-0,11%	3,8125	3,802	3,847	3,822
07/07/2023	2.594.268	-0,17%	3,8385	3,811	3,8553	3,823
06/07/2023	4.571.251	-1,03%	3,8465	3,822	3,8895	3,831
05/07/2023	2.711.148	-1,16%	3,8895	3,8595	3,916	3,8765
04/07/2023	3.124.460	-0,51%	3,915	3,915	3,951	3,911
03/07/2023	6.755.990	2,02%	3,884	3,875	3,952	3,9245
30/06/2023	5.501.643	-0,35%	3,86	3,8348	3,8835	3,8355
29/06/2023	4.885.889	0,05%	3,8525	3,84	3,8865	3,849
28/06/2023	3.816.213	1,99%	3,7918	3,788	3,8615	3,847
27/06/2023	3.406.610	0,80%	3,749	3,716	3,7775	3,7665
26/06/2023	6.366.045	-0,25%	3,719	3,6835	3,758	3,738
23/06/2023	4.498.215	-1,04%	3,7495	3,7323	3,7695	3,75
22/06/2023	4.498.215	-1,04%	3,7495	3,7323	3,7695	3,75
21/06/2023	4.731.556	-2,24%	3,87	3,7835	3,872	3,7915
20/06/2023	3.582.931	-0,51%	3,8963	3,877	3,9185	3,8805
19/06/2023	2.354.035	-1,29%	3,938	3,8948	3,9435	3,9005
16/06/2023	6.270.854	1,28%	3,915	3,911	3,9845	3,9515
15/06/2023	5.281.965	0,27%	3,8905	3,858	3,903	3,904
14/06/2023	5.511.325	1,07%	3,825	3,822	3,9175	3,89
13/06/2023	4.938.698	1,46%	3,8375	3,8183	3,8545	3,8505
12/06/2023	5.116.360	0,49%	3,782	3,7535	3,797	3,795
09/06/2023	3.933.880	0,45%	3,7505	3,747	3,7875	3,7765
08/06/2023	4.478.801	-1,22%	3,8025	3,7425	3,811	3,7595
07/06/2023	4.337.710	0,61%	3,7795	3,754	3,8295	3,806
06/06/2023	4.485.224	-1,46%	3,8205	3,7653	3,8278	3,7815
05/06/2023	3.525.784	0,13%	3,8633	3,8263	3,875	3,8375
02/06/2023	5.457.832	0,76%	3,8405	3,792	3,8663	3,8325
01/06/2023	6.960.624	0,69%	3,794	3,779	3,808	3,82
31/05/2023	1.410.377	-0,17%	3,7795	3,7675	3,8325	3,795
30/05/2023	4.768.259	0,07%	3,8475	3,8015	3,866	3,8125
29/05/2023	2.010.692	-0,04%	3,8305	3,8095	3,8555	3,81
26/05/2023	3.892.196	2,14%	3,7578	3,7305	3,827	3,8115
25/05/2023	4.576.864	0,23%	3,73	3,728	3,7755	3,7325
24/05/2023	5.746.929	-2,57%	3,782	3,7118	3,8025	3,724
23/05/2023	4.397.654	0,14%	3,80	3,796	3,8615	3,813