Outokumpu OYJ (OUT1V)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
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
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
Ajuda

Pesquisa de títulos

Fale Connosco