Outokumpu OYJ (OUT1V)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	115.956	1,02%	3,351	3,349	3,394	3,381
16/07/2024	1.139.991	-1,62%	3,367	3,321	3,382	3,337
15/07/2024	897.307	-0,56%	3,411	3,367	3,419	3,392
12/07/2024	914.698	-0,26%	3,42	3,399	3,436	3,411
11/07/2024	1.044.594	1,15%	3,399	3,358	3,42	3,42
10/07/2024	914.651	0,48%	3,38	3,333	3,394	3,381
09/07/2024	973.202	-2,01%	3,434	3,354	3,464	3,365
08/07/2024	1.155.771	-1,09%	3,461	3,421	3,472	3,434
05/07/2024	1.072.709	-0,23%	3,50	3,456	3,52	3,472
04/07/2024	631.785	0,20%	3,48	3,474	3,51	3,48
03/07/2024	2.695.510	2,69%	3,399	3,399	3,50	3,473
02/07/2024	527.668	-0,12%	3,37	3,354	3,412	3,382
01/07/2024	1.327.755	0,48%	3,404	3,381	3,471	3,386
28/06/2024	1.548.173	1,29%	3,34	3,337	3,40	3,37
27/06/2024	1.773.296	-2,75%	3,419	3,321	3,42	3,327
26/06/2024	1.573.954	-1,89%	3,492	3,387	3,50	3,421
25/06/2024	1.480.210	-1,13%	3,523	3,45	3,526	3,487
24/06/2024	1.205.973	0,74%	3,48	3,474	3,538	3,527
21/06/2024	1.635.866	0,00%	3,47	3,462	3,507	3,501
20/06/2024	1.635.866	1,07%	3,47	3,462	3,507	3,501
19/06/2024	1.499.428	-0,75%	3,50	3,454	3,509	3,464
18/06/2024	2.127.501	1,16%	3,47	3,41	3,51	3,49
17/06/2024	2.027.815	-1,00%	3,485	3,437	3,497	3,45
14/06/2024	2.705.577	-1,33%	3,54	3,475	3,562	3,485
13/06/2024	1.686.309	-1,09%	3,571	3,524	3,598	3,532
12/06/2024	1.178.130	0,85%	3,536	3,508	3,596	3,571
11/06/2024	1.914.150	-2,10%	3,617	3,525	3,617	3,541
10/06/2024	1.417.786	-0,28%	3,63	3,584	3,658	3,617
07/06/2024	1.304.359	-1,95%	3,696	3,612	3,703	3,627
06/06/2024	1.053.259	-0,22%	3,72	3,662	3,728	3,699
05/06/2024	1.661.241	-3,09%	3,73	3,635	3,733	3,707
04/06/2024	317.433	-2,54%	3,831	3,7315	3,833	3,728
03/06/2024	326.423	0,08%	3,846	3,817	3,876	3,825
31/05/2024	224.532	0,55%	3,798	3,7865	3,85	3,822
30/05/2024	148.370	0,61%	3,747	3,7245	3,8295	3,79
29/05/2024	248.098	-2,41%	3,836	3,767	3,836	3,765
28/05/2024	281.256	-0,05%	3,863	3,844	3,924	3,843
27/05/2024	240.764	3,28%	3,73	3,715	3,848	3,844
24/05/2024	427.223	-1,04%	3,74	3,715	3,766	3,722
23/05/2024	122.277	-0,29%	3,781	3,75	3,795	3,761
22/05/2024	226.367	-1,00%	3,80	3,714	3,82	3,772
21/05/2024	217.639	-1,56%	3,8585	3,789	3,8585	3,796
20/05/2024	349.787	1,02%	3,832	3,809	3,895	3,856
17/05/2024	188.869	-0,26%	3,832	3,804	3,8425	3,817
16/05/2024	240.311	0,26%	3,81	3,784	3,834	3,827
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