Outokumpu OYJ (OUT1V)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
16-05-2024	0	-0,29%	3,864	3,817	3,912	3,81
15-05-2024	365.855	-0,29%	3,864	3,817	3,912	3,81
14-05-2024	352.456	1,89%	3,7675	3,762	3,856	3,829
13-05-2024	225.771	0,81%	3,747	3,728	3,761	3,758
10-05-2024	535.917	1,00%	3,698	3,698	3,802	3,728
09-05-2024	0	-0,19%	3,658	3,618	3,749	3,691
08-05-2024	638.344	-0,19%	3,658	3,618	3,749	3,691
07-05-2024	855.736	-2,05%	3,661	3,60	3,811	3,698
06-05-2024	404.104	2,37%	3,705	3,70	3,811	3,7755
03-05-2024	684.407	-0,99%	3,713	3,664	3,738	3,688
02-05-2024	390.204	-2,28%	3,793	3,7075	3,813	3,725
01-05-2024	1.103.112	0,00%	3,836	3,798	3,85	3,805
30-04-2024	1.103.112	0,58%	3,836	3,798	3,85	3,805
29-04-2024	359.952	1,35%	3,795	3,754	3,834	3,834
26-04-2024	386.277	1,07%	3,777	3,7715	3,793	3,781
25-04-2024	377.160	-0,40%	3,729	3,718	3,7725	3,741
24-04-2024	324.551	0,41%	3,778	3,749	3,7925	3,756
23-04-2024	405.149	-1,75%	3,809	3,729	3,809	3,7405
22-04-2024	322.847	-0,22%	3,831	3,785	3,841	3,807
19-04-2024	301.091	-0,25%	3,798	3,76	3,82	3,8155
18-04-2024	333.829	0,87%	3,802	3,786	3,8395	3,825
17-04-2024	415.497	1,96%	3,729	3,707	3,816	3,792
16-04-2024	1.023.230	-4,27%	3,831	3,707	3,831	3,719
15-04-2024	403.142	-0,97%	3,938	3,8735	3,949	3,885
12-04-2024	514.049	0,15%	3,944	3,912	3,9735	3,92
11-04-2024	730.035	-1,14%	3,966	3,91	3,978	3,914
10-04-2024	714.727	-0,23%	3,991	3,939	4,075	3,959
09-04-2024	667.334	0,86%	3,93	3,927	4,038	3,968
08-04-2024	1.309.611	-0,08%	3,914	3,883	3,943	3,934
05-04-2024	951.531	-7,50%	3,991	3,933	4,034	3,937
04-04-2024	1.504.008	3,33%	4,132	4,097	4,2755	4,256
03-04-2024	455.418	2,46%	4,031	4,00	4,16	4,119
02-04-2024	562.067	-0,50%	4,019	4,00	4,065	4,02
01-04-2024	0	-0,10%	4,053	3,9985	4,063	4,04
28-03-2024	277.007	-0,10%	4,053	3,9985	4,063	4,04
27-03-2024	475.538	-0,12%	4,041	3,998	4,059	4,044
26-03-2024	373.648	0,17%	4,042	3,9955	4,049	4,049
25-03-2024	375.494	1,05%	3,992	3,979	4,05	4,042
22-03-2024	512.252	2,68%	3,89	3,84	4,02	4,00
21-03-2024	583.810	-0,22%	3,972	3,85	4,001	3,8955
20-03-2024	557.766	0,03%	3,897	3,854	3,939	3,90
19-03-2024	702.521	0,70%	3,858	3,835	3,903	3,899
18-03-2024	257.158	-0,77%	3,93	3,855	3,937	3,87
15-03-2024	306.825	-0,21%	3,924	3,862	3,93	3,90
14-03-2024	252.283	-1,31%	3,95	3,899	3,951	3,908
13-03-2024	236.549	0,58%	3,974	3,896	3,974	3,96
12-03-2024	493.254	3,57%	3,821	3,747	3,977	3,945
11-03-2024	983.723	-2,38%	3,893	3,728	3,916	3,829
08-03-2024	250.467	0,14%	3,936	3,901	3,957	3,9225
07-03-2024	510.690	2,70%	3,802	3,785	3,9545	3,917
06-03-2024	526.308	-1,97%	3,919	3,80	3,9555	3,814
05-03-2024	398.580	-2,60%	3,968	3,888	3,976	3,8905
04-03-2024	363.326	-2,48%	4,087	3,988	4,098	3,9945
01-03-2024	292.834	0,04%	4,093	4,0365	4,109	4,096
29-02-2024	303.377	-0,04%	4,096	4,056	4,128	4,0945
28-02-2024	294.026	-1,85%	4,165	4,068	4,166	4,091
27-02-2024	362.532	1,49%	4,095	4,083	4,175	4,168
26-02-2024	542.022	0,76%	4,063	3,988	4,1135	4,099
23-02-2024	359.933	-0,78%	4,12	4,06	4,131	4,068
22-02-2024	282.455	0,24%	4,0975	4,088	4,145	4,10
21-02-2024	335.612	-0,27%	4,088	4,076	4,13	4,09
20-02-2024	407.257	-0,87%	4,116	4,065	4,1265	4,102
19-02-2024	470.191	-1,53%	4,173	4,1065	4,173	4,131
16-02-2024	342.793	2,49%	4,149	4,145	4,254	4,195
15-02-2024	384.002	0,47%	4,112	4,085	4,155	4,093
14-02-2024	439.920	-0,90%	4,087	4,056	4,124	4,074
13-02-2024	508.680	-1,53%	4,168	4,076	4,173	4,111
12-02-2024	483.676	0,70%	4,137	4,1135	4,245	4,175
09-02-2024	875.771	-0,34%	4,133	4,09	4,197	4,146
08-02-2024	1.215.573	6,20%	3,987	3,98	4,22	4,16
07-02-2024	904.346	-3,24%	4,037	3,8845	4,039	3,914
06-02-2024	445.720	2,12%	3,99	3,971	4,0515	4,045
05-02-2024	510.170	-1,15%	4,007	3,944	4,034	3,961
02-02-2024	258.686	0,05%	4,077	4,003	4,089	4,007
01-02-2024	251.506	0,86%	3,959	3,925	4,032	4,005
31-01-2024	428.412	-0,10%	3,995	3,96	4,0215	3,971
30-01-2024	607.256	-1,37%	4,028	3,956	4,054	3,975
29-01-2024	623.279	-0,17%	4,0365	3,935	4,0365	4,03
26-01-2024	491.391	0,41%	4,018	4,006	4,049	4,037
25-01-2024	674.794	0,04%	4,002	4,002	4,14	4,0205
24-01-2024	617.542	1,72%	3,98	3,944	4,03	4,019
23-01-2024	775.195	-0,18%	3,991	3,928	3,997	3,951
22-01-2024	637.923	-0,30%	3,998	3,916	4,011	3,958
19-01-2024	791.895	-1,76%	4,055	3,965	4,06	3,957
18-01-2024	599.001	0,17%	4,023	4,0025	4,063	4,027
17-01-2024	623.548	-1,13%	4,053	4,001	4,06	4,02
16-01-2024	489.805	-2,12%	4,14	4,052	4,14	4,068
15-01-2024	240.904	1,37%	4,1165	4,097	4,168	4,156
12-01-2024	443.490	1,69%	4,055	4,036	4,131	4,099
11-01-2024	574.337	-0,20%	4,07	4,019	4,073	4,022
10-01-2024	537.468	-2,21%	4,125	4,026	4,125	4,032
09-01-2024	589.184	0,05%	4,134	4,095	4,162	4,123
08-01-2024	567.934	-0,34%	4,132	4,054	4,137	4,121
05-01-2024	1.051.624	-0,79%	4,162	4,062	4,166	4,128
04-01-2024	657.469	-0,93%	4,235	4,157	4,266	4,161
03-01-2024	825.482	-2,26%	4,302	4,164	4,333	4,20
02-01-2024	1.110.890	-4,12%	4,472	4,286	4,475	4,297
29-12-2023	470.392	-0,50%	4,49	4,468	4,515	4,4815
28-12-2023	291.878	-0,60%	4,548	4,502	4,571	4,504
27-12-2023	314.383	1,03%	4,501	4,496	4,558	4,531