Outokumpu OYJ (OUT1V)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
26/11/2024	242.825	-1,88%	3,226	3,172	3,232	3,191
25/11/2024	1.708.915	1,28%	3,215	3,205	3,262	3,253
22/11/2024	828.445	0,34%	3,201	3,146	3,227	3,212
21/11/2024	535.459	-0,09%	3,20	3,18	3,218	3,201
20/11/2024	787.148	-0,44%	3,24	3,194	3,25	3,204
19/11/2024	1.577.332	-1,44%	3,276	3,177	3,296	3,218
18/11/2024	932.923	-0,94%	3,30	3,262	3,349	3,265
15/11/2024	919.932	0,61%	3,27	3,255	3,343	3,296
14/11/2024	1.851.409	1,14%	3,243	3,216	3,29	3,276
13/11/2024	1.326.894	-0,64%	3,251	3,23	3,30	3,239
12/11/2024	2.471.371	-3,72%	3,35	3,257	3,366	3,26
11/11/2024	1.607.901	-2,08%	3,484	3,384	3,496	3,386
08/11/2024	1.357.423	0,09%	3,46	3,40	3,474	3,458
07/11/2024	2.613.738	3,04%	3,383	3,379	3,50	3,455
06/11/2024	3.258.983	1,18%	3,374	3,315	3,467	3,353
05/11/2024	1.111.958	0,82%	3,291	3,291	3,345	3,314
04/11/2024	1.085.285	1,45%	3,241	3,228	3,303	3,287
01/11/2024	1.868.714	-1,58%	3,292	3,203	3,31	3,24
31/10/2024	2.101.409	-0,33%	3,303	3,228	3,304	3,292
30/10/2024	2.655.825	-0,93%	3,333	3,26	3,395	3,303
29/10/2024	1.816.456	-1,42%	3,382	3,304	3,392	3,334
28/10/2024	1.223.148	1,17%	3,357	3,348	3,394	3,382
25/10/2024	1.024.445	1,40%	3,297	3,267	3,355	3,343
24/10/2024	893.334	0,80%	3,275	3,265	3,331	3,297
23/10/2024	926.523	-0,12%	3,275	3,256	3,321	3,271
22/10/2024	887.432	-0,85%	3,314	3,26	3,319	3,275
21/10/2024	1.411.842	-0,99%	3,343	3,299	3,377	3,303
18/10/2024	1.182.242	1,86%	3,30	3,30	3,356	3,336
17/10/2024	905.238	0,65%	3,254	3,23	3,294	3,275
16/10/2024	1.181.923	-0,70%	3,212	3,212	3,286	3,254
15/10/2024	1.434.273	-2,15%	3,349	3,253	3,355	3,277
14/10/2024	1.326.818	-0,68%	3,383	3,331	3,391	3,349
11/10/2024	975.091	-0,36%	3,384	3,36	3,401	3,372
10/10/2024	1.024.095	-1,05%	3,417	3,361	3,43	3,384
09/10/2024	1.934.873	-2,23%	3,35	3,35	3,448	3,42
08/10/2024	1.412.581	-2,32%	3,53	3,466	3,532	3,498
07/10/2024	1.946.153	-0,22%	3,596	3,537	3,602	3,581
04/10/2024	1.314.464	0,73%	3,57	3,564	3,615	3,589
03/10/2024	1.319.865	-1,77%	3,612	3,529	3,617	3,563
02/10/2024	814.005	-0,06%	3,655	3,615	3,66	3,627
01/10/2024	1.227.461	-0,08%	3,638	3,606	3,686	3,629
30/09/2024	1.590.756	1,11%	3,664	3,614	3,686	3,632
27/09/2024	1.226.704	1,13%	3,57	3,56	3,601	3,592
26/09/2024	2.007.758	2,07%	3,525	3,515	3,588	3,552
25/09/2024	976.628	0,38%	3,473	3,454	3,505	3,48
24/09/2024	3.501.588	3,37%	3,431	3,415	3,506	3,467
23/09/2024	660.753	0,75%	3,337	3,311	3,358	3,354
20/09/2024	1.733.142	-1,65%	3,396	3,328	3,398	3,329
19/09/2024	1.732.105	2,61%	3,35	3,316	3,402	3,385
18/09/2024	808.625	0,58%	3,293	3,257	3,30	3,299
17/09/2024	760.371	1,96%	3,216	3,212	3,296	3,28
16/09/2024	384.018	-0,25%	3,23	3,211	3,244	3,217
13/09/2024	820.271	1,19%	3,192	3,192	3,246	3,225
12/09/2024	911.522	0,70%	3,181	3,173	3,249	3,187
11/09/2024	1.316.782	-0,78%	3,19	3,157	3,25	3,165
10/09/2024	1.127.693	0,16%	3,176	3,173	3,214	3,19
09/09/2024	799.899	0,86%	3,17	3,167	3,195	3,185
06/09/2024	1.237.758	-1,90%	3,219	3,157	3,23	3,158
05/09/2024	851.530	0,81%	3,193	3,16	3,227	3,219
04/09/2024	1.020.638	-1,66%	3,212	3,193	3,243	3,193
03/09/2024	2.027.563	-3,79%	3,375	3,226	3,375	3,247
02/09/2024	668.300	0,30%	3,365	3,324	3,375	3,375
30/08/2024	1.539.227	0,45%	3,36	3,345	3,386	3,365
29/08/2024	531.371	-0,06%	3,352	3,347	3,375	3,35
28/08/2024	975.458	-0,80%	3,377	3,324	3,381	3,352
27/08/2024	771.881	0,27%	3,384	3,373	3,396	3,379
26/08/2024	656.390	-0,44%	3,385	3,343	3,385	3,37
23/08/2024	1.014.395	1,29%	3,35	3,346	3,388	3,385
22/08/2024	1.150.166	-0,83%	3,37	3,305	3,371	3,342
21/08/2024	1.521.623	3,41%	3,272	3,272	3,375	3,37
20/08/2024	1.292.556	-0,88%	3,291	3,259	3,317	3,259
19/08/2024	683.489	1,17%	3,26	3,253	3,302	3,288
16/08/2024	498.774	0,15%	3,245	3,228	3,258	3,25
15/08/2024	848.795	1,28%	3,206	3,204	3,258	3,245
14/08/2024	533.171	-0,16%	3,209	3,192	3,231	3,204
13/08/2024	734.164	-1,02%	3,242	3,189	3,254	3,209
12/08/2024	1.225.422	0,31%	3,161	3,161	3,253	3,242
09/08/2024	2.323.686	-1,73%	3,291	3,175	3,337	3,232
08/08/2024	1.673.566	0,34%	3,278	3,214	3,36	3,289
07/08/2024	949.335	2,44%	3,222	3,222	3,31	3,278
06/08/2024	1.460.824	-0,16%	3,224	3,175	3,274	3,20
05/08/2024	1.910.888	-0,47%	3,139	3,083	3,213	3,205
02/08/2024	1.536.005	-1,95%	3,29	3,21	3,29	3,22
01/08/2024	949.851	-1,26%	3,328	3,275	3,355	3,284
31/07/2024	925.774	0,12%	3,322	3,314	3,359	3,326
30/07/2024	1.216.508	-0,36%	3,33	3,26	3,348	3,322
29/07/2024	604.798	-0,72%	3,358	3,33	3,381	3,334
26/07/2024	815.652	-0,18%	3,387	3,338	3,387	3,358
25/07/2024	1.260.588	1,36%	3,30	3,261	3,367	3,364
24/07/2024	1.013.259	1,94%	3,25	3,241	3,344	3,319
23/07/2024	1.121.678	-1,90%	3,319	3,232	3,32	3,256
22/07/2024	944.396	1,16%	3,29	3,29	3,36	3,319
19/07/2024	1.701.989	-2,81%	3,362	3,272	3,362	3,281
18/07/2024	1.243.832	0,27%	3,367	3,342	3,405	3,376
17/07/2024	802.807	0,90%	3,349	3,349	3,395	3,367
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