Nokia AB Finland (NOKIA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	3.774.619	-0,39%	3,808	3,7785	3,82	3,8075
19/05/2023	6.587.650	2,16%	3,7755	3,749	3,8355	3,813
18/05/2023	3.461.128	0,16%	3,7035	3,702	3,7435	3,728
17/05/2023	3.461.128	0,16%	3,7035	3,702	3,7435	3,728
16/05/2023	6.034.855	-1,39%	3,753	3,7073	3,763	3,7285
15/05/2023	3.820.647	0,68%	3,769	3,751	3,7865	3,786
12/05/2023	4.088.330	1,05%	3,7275	3,7205	3,771	3,7625
11/05/2023	4.994.021	-0,53%	3,7545	3,706	3,7815	3,7275
10/05/2023	5.069.447	-0,19%	3,77	3,7285	3,786	3,756
09/05/2023	5.626.933	-0,36%	3,7685	3,745	3,7685	3,7605
08/05/2023	3.124.553	0,13%	3,766	3,7508	3,7925	3,773
05/05/2023	3.646.032	1,69%	3,704	3,6875	3,774	3,768
04/05/2023	5.411.387	-1,34%	3,731	3,66	3,733	3,695
03/05/2023	5.364.869	-0,25%	3,756	3,7065	3,7685	3,745
02/05/2023	5.322.561	-2,24%	3,8445	3,746	3,875	3,7545
01/05/2023	4.394.010	1,17%	3,8235	3,7835	3,855	3,842
28/04/2023	4.394.010	1,17%	3,8235	3,7835	3,855	3,842
27/04/2023	4.268.885	-0,67%	3,823	3,7795	3,8345	3,802
26/04/2023	7.118.620	0,90%	3,7855	3,7695	3,8413	3,8275
25/04/2023	6.852.408	-2,14%	3,842	3,7755	3,8475	3,7935
24/04/2023	8.684.475	-0,37%	3,8605	3,845	3,897	3,8695
21/04/2023	14.924.270	-0,98%	3,909	3,8305	3,9233	3,8595
20/04/2023	28.690.878	-8,45%	4,1543	3,8475	4,2225	3,9005
19/04/2023	8.306.294	-1,77%	4,288	4,253	4,3035	4,2705
18/04/2023	4.928.783	-2,95%	4,404	4,341	4,4525	4,345
17/04/2023	4.663.259	-0,81%	4,5195	4,441	4,527	4,477
14/04/2023	3.631.901	0,62%	4,5055	4,5055	4,5455	4,5135
13/04/2023	4.860.470	-0,17%	4,492	4,4175	4,5113	4,49
12/04/2023	3.829.185	-0,65%	4,526	4,4805	4,5533	4,4975
11/04/2023	4.268.692	0,66%	4,485	4,485	4,539	4,532
10/04/2023	4.192.680	-0,29%	4,511	4,492	4,5515	4,499
06/04/2023	4.192.680	-0,29%	4,511	4,492	4,5515	4,499
05/04/2023	3.264.702	0,37%	4,492	4,4905	4,531	4,512
04/04/2023	3.076.146	0,13%	4,4965	4,484	4,54	4,4955
03/04/2023	2.748.259	-0,64%	4,5385	4,486	4,5515	4,492
31/03/2023	3.730.567	0,92%	4,4753	4,4588	4,5225	4,521
30/03/2023	5.933.372	1,82%	4,4115	4,4115	4,48	4,48
29/03/2023	4.329.741	1,61%	4,37	4,351	4,419	4,3975
28/03/2023	5.835.050	-1,14%	4,3795	4,3045	4,4155	4,3285
27/03/2023	3.635.372	1,27%	4,376	4,361	4,4155	4,3745
24/03/2023	7.132.984	-0,38%	4,3045	4,276	4,3445	4,3105
23/03/2023	4.316.807	-0,23%	4,3025	4,2685	4,3415	4,3295
22/03/2023	4.727.446	-0,38%	4,3465	4,326	4,366	4,344
21/03/2023	4.382.020	1,25%	4,3125	4,312	4,3705	4,3515
20/03/2023	4.488.049	0,89%	4,2175	4,1775	4,3255	4,298
17/03/2023	5.659.291	-0,70%	4,2685	4,221	4,3585	4,26
16/03/2023	4.631.676	0,87%	4,296	4,208	4,3135	4,291
15/03/2023	7.941.606	-3,62%	4,41	4,199	4,41	4,2445
14/03/2023	3.853.852	0,39%	4,3835	4,3305	4,4215	4,3965
13/03/2023	4.961.061	-2,24%	4,479	4,3315	4,48	4,3795
10/03/2023	3.502.819	-1,98%	4,513	4,4575	4,5345	4,496
09/03/2023	2.935.380	1,44%	4,5225	4,5035	4,5925	4,5868
08/03/2023	2.896.901	-0,23%	4,4965	4,4815	4,5255	4,5215
07/03/2023	5.230.118	-0,50%	4,5295	4,508	4,595	4,5245
06/03/2023	4.203.656	-0,83%	4,575	4,5125	4,577	4,55
03/03/2023	8.569.383	4,80%	4,439	4,433	4,595	4,5785
02/03/2023	3.876.086	0,70%	4,336	4,318	4,392	4,3755
01/03/2023	4.302.354	-0,51%	4,3915	4,3385	4,423	4,356
28/02/2023	4.636.365	-1,62%	4,4125	4,36	4,4165	4,3785
27/02/2023	4.273.137	1,99%	4,364	4,362	4,4585	4,4505
24/02/2023	2.747.293	-1,41%	4,433	4,3565	4,4395	4,3515
23/02/2023	3.840.019	0,01%	4,40	4,40	4,46	4,408
22/02/2023	3.542.023	0,22%	4,411	4,372	4,4238	4,4075
21/02/2023	4.645.052	-0,99%	4,419	4,397	4,4598	4,398
20/02/2023	1.633.284	-0,54%	4,4695	4,435	4,4915	4,4325
17/02/2023	4.689.894	0,32%	4,412	4,391	4,46	4,4565
16/02/2023	3.796.097	0,94%	4,4365	4,4075	4,49	4,449
15/02/2023	2.989.108	0,65%	4,3515	4,3515	4,4113	4,4055
14/02/2023	3.476.023	0,46%	4,355	4,3465	4,3945	4,377
13/02/2023	3.617.780	0,07%	4,3458	4,3205	4,3643	4,3495
10/02/2023	3.709.296	-0,54%	4,3635	4,3125	4,372	4,3465
09/02/2023	3.812.446	0,14%	4,371	4,355	4,4135	4,3635
08/02/2023	3.026.409	0,20%	4,38	4,357	4,415	4,3605
07/02/2023	3.171.746	-0,99%	4,37	4,3285	4,3715	4,3515
06/02/2023	3.464.743	-1,81%	4,421	4,3595	4,441	4,376
03/02/2023	6.130.953	-0,99%	4,46	4,439	4,493	4,4425
02/02/2023	6.808.719	2,97%	4,412	4,402	4,4945	4,487
01/02/2023	4.326.540	0,39%	4,3435	4,3295	4,374	4,3645
31/01/2023	5.381.277	-0,97%	4,364	4,3143	4,3695	4,3475
30/01/2023	6.188.063	0,27%	4,381	4,332	4,404	4,39
27/01/2023	6.414.810	0,22%	4,4065	4,371	4,426	4,3925
26/01/2023	9.865.478	3,77%	4,46	4,3515	4,5145	4,3805
25/01/2023	8.009.773	-0,60%	4,205	4,178	4,231	4,2125
24/01/2023	9.812.130	-1,33%	4,299	4,192	4,299	4,236
23/01/2023	6.924.098	1,50%	4,2615	4,252	4,3028	4,2895
20/01/2023	8.220.695	-3,63%	4,2965	4,201	4,3375	4,226
19/01/2023	5.011.191	-1,98%	4,459	4,377	4,4875	4,3835
18/01/2023	5.601.228	-0,54%	4,514	4,469	4,546	4,477
17/01/2023	5.098.173	-3,75%	4,5945	4,50	4,5995	4,5015
16/01/2023	2.141.624	0,60%	4,656	4,641	4,703	4,677
13/01/2023	5.002.207	0,24%	4,638	4,632	4,6935	4,6495
12/01/2023	3.739.234	0,74%	4,6205	4,574	4,6458	4,636
11/01/2023	4.719.596	0,87%	4,544	4,541	4,6325	4,602
10/01/2023	3.714.703	-1,07%	4,5695	4,5385	4,59	4,5575
09/01/2023	7.679.477	2,82%	4,553	4,5275	4,622	4,6085
06/01/2023	3.740.601	-0,43%	4,469	4,461	4,5048	4,4875
05/01/2023	3.740.601	-0,43%	4,469	4,461	4,5048	4,4875
04/01/2023	3.372.700	1,49%	4,451	4,446	4,533	4,507
03/01/2023	2.892.247	-0,51%	4,4285	4,417	4,488	4,4265
02/01/2023	1.440.336	2,52%	4,375	4,3695	4,451	4,449