Outokumpu OYJ (OUT1V)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
26/12/2023	221.251	-0,02%	4,478	4,473	4,5155	4,485
22/12/2023	221.251	-0,02%	4,478	4,473	4,5155	4,485
21/12/2023	275.624	0,00%	4,465	4,425	4,486	4,486
20/12/2023	323.175	-0,49%	4,53	4,442	4,533	4,486
19/12/2023	302.552	0,84%	4,479	4,466	4,525	4,508
18/12/2023	603.007	0,33%	4,452	4,421	4,5465	4,4705
15/12/2023	736.848	-0,49%	4,501	4,454	4,568	4,456
14/12/2023	834.063	3,83%	4,386	4,386	4,495	4,478
13/12/2023	807.386	0,14%	4,284	4,271	4,349	4,313
12/12/2023	909.241	-1,62%	4,366	4,275	4,41	4,307
11/12/2023	663.646	0,46%	4,335	4,326	4,383	4,378
08/12/2023	731.479	2,16%	4,264	4,263	4,379	4,358
07/12/2023	717.514	1,86%	4,172	4,171	4,293	4,266
06/12/2023	824.884	-0,74%	4,177	4,177	4,281	4,188
05/12/2023	824.884	-0,74%	4,177	4,177	4,281	4,188
04/12/2023	1.437.774	-1,54%	4,274	4,181	4,316	4,219
01/12/2023	1.152.358	-0,95%	4,289	4,21	4,358	4,285
30/11/2023	2.387.963	10,19%	4,291	4,267	4,478	4,326
29/11/2023	371.678	-0,48%	3,929	3,92	3,98	3,928
28/11/2023	1.013.435	1,34%	3,896	3,857	3,95	3,947
27/11/2023	546.676	1,46%	3,879	3,864	3,903	3,895
24/11/2023	315.119	0,10%	3,858	3,807	3,858	3,839
23/11/2023	260.413	1,43%	3,784	3,779	3,852	3,832
22/11/2023	709.685	-0,99%	3,79	3,768	3,86	3,784
21/11/2023	344.073	0,18%	3,825	3,819	3,88	3,822
20/11/2023	328.079	0,84%	3,82	3,784	3,83	3,823
17/11/2023	413.693	1,09%	3,767	3,766	3,823	3,791
16/11/2023	242.054	-2,55%	3,834	3,7435	3,843	3,75
15/11/2023	692.228	1,69%	3,796	3,786	3,881	3,848
14/11/2023	262.801	4,01%	3,653	3,638	3,785	3,784
13/11/2023	355.212	-0,93%	3,703	3,635	3,709	3,638
10/11/2023	461.118	-0,86%	3,692	3,645	3,698	3,672
09/11/2023	1.000.814	2,38%	3,603	3,579	3,769	3,704
08/11/2023	1.153.568	-2,95%	3,663	3,5985	3,685	3,618
07/11/2023	1.746.870	-5,84%	3,625	3,521	3,778	3,728
06/11/2023	586.781	1,28%	3,923	3,915	3,987	3,959
03/11/2023	423.308	0,54%	3,95	3,907	3,961	3,908
02/11/2023	470.035	2,42%	3,843	3,829	3,899	3,887
01/11/2023	463.226	-2,07%	3,873	3,783	3,877	3,795
31/10/2023	295.683	1,39%	3,821	3,821	3,89	3,875
30/10/2023	253.183	0,77%	3,767	3,756	3,82	3,821
27/10/2023	262.989	0,88%	3,795	3,748	3,802	3,796
26/10/2023	263.918	1,29%	3,71	3,693	3,787	3,763
25/10/2023	304.771	0,32%	3,729	3,688	3,742	3,715
24/10/2023	242.066	0,30%	3,696	3,633	3,716	3,703
23/10/2023	700.059	-0,59%	3,71	3,652	3,723	3,692
20/10/2023	743.571	-2,98%	3,783	3,71	3,795	3,714
19/10/2023	586.138	1,24%	3,764	3,747	3,862	3,83
18/10/2023	430.311	-3,05%	3,863	3,775	3,866	3,783
17/10/2023	237.655	-1,84%	3,94	3,804	3,94	3,902
16/10/2023	299.979	1,64%	3,935	3,92	3,999	3,969
13/10/2023	282.963	-1,01%	3,972	3,897	4,00	3,905
12/10/2023	604.413	1,02%	4,0355	3,942	4,127	3,945
11/10/2023	314.354	0,05%	3,912	3,89	3,993	3,905
10/10/2023	282.173	1,48%	3,798	3,797	3,993	3,911
09/10/2023	252.881	1,10%	3,823	3,77	3,854	3,861