Outokumpu OYJ (OUT1V)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	459.230	0,90%	3,776	3,756	3,823	3,828
05/10/2023	291.469	-1,02%	3,845	3,777	3,847	3,785
04/10/2023	212.156	-0,31%	3,813	3,803	3,88	3,824
03/10/2023	456.532	-1,77%	3,927	3,834	3,927	3,836
02/10/2023	321.452	-1,59%	3,994	3,893	4,003	3,905
29/09/2023	327.134	0,13%	3,971	3,952	3,996	3,968
28/09/2023	192.185	1,33%	3,954	3,892	3,967	3,971
27/09/2023	327.735	0,85%	3,912	3,895	3,943	3,922
26/09/2023	348.793	0,54%	3,861	3,834	3,911	3,889
25/09/2023	490.480	-1,40%	3,888	3,826	3,899	3,868
22/09/2023	354.293	-1,03%	3,951	3,919	3,981	3,926
21/09/2023	1.272.837	-4,09%	4,069	3,889	4,069	3,967
20/09/2023	377.214	1,45%	4,0815	4,0665	4,153	4,129
19/09/2023	434.728	0,32%	4,073	4,039	4,166	4,065
18/09/2023	470.880	-2,39%	4,173	4,049	4,187	4,052
15/09/2023	660.391	0,51%	4,158	4,14	4,242	4,151
14/09/2023	391.426	0,09%	4,134	4,1035	4,156	4,13
13/09/2023	292.094	-1,87%	4,187	4,126	4,206	4,1265
12/09/2023	407.177	-0,52%	4,235	4,152	4,235	4,205
11/09/2023	296.043	0,57%	4,226	4,226	4,274	4,221
08/09/2023	306.326	-1,22%	4,248	4,1535	4,266	4,195
07/09/2023	208.670	-1,74%	4,291	4,22	4,3035	4,247
06/09/2023	504.980	-0,55%	4,343	4,281	4,3465	4,322
05/09/2023	344.241	-0,41%	4,34	4,279	4,3745	4,346
04/09/2023	319.847	-0,43%	4,425	4,361	4,4435	4,364
01/09/2023	250.811	1,63%	4,302	4,272	4,401	4,379
31/08/2023	281.749	0,73%	4,283	4,282	4,357	4,309
30/08/2023	266.996	1,35%	4,241	4,232	4,311	4,278
29/08/2023	575.559	0,33%	4,226	4,193	4,237	4,228
28/08/2023	348.704	1,94%	4,169	4,167	4,214	4,214
25/08/2023	717.265	-0,63%	4,168	4,129	4,1835	4,134
24/08/2023	342.351	-1,66%	4,252	4,151	4,258	4,16
23/08/2023	386.502	0,07%	4,265	4,218	4,287	4,23
22/08/2023	359.818	-0,45%	4,265	4,21	4,265	4,227
21/08/2023	298.714	-0,89%	4,289	4,242	4,303	4,246
18/08/2023	282.756	-1,70%	4,333	4,252	4,333	4,284
17/08/2023	252.447	0,22%	4,382	4,314	4,385	4,365
16/08/2023	505.071	-0,64%	4,373	4,3275	4,442	4,354
15/08/2023	235.624	-1,33%	4,449	4,3355	4,461	4,382
14/08/2023	407.359	-0,20%	4,457	4,43	4,493	4,441
11/08/2023	181.975	-1,81%	4,498	4,441	4,538	4,452
10/08/2023	505.845	0,51%	4,521	4,495	4,5805	4,526
09/08/2023	279.482	1,08%	4,469	4,459	4,562	4,503
08/08/2023	314.583	-0,74%	4,423	4,412	4,474	4,455
07/08/2023	426.562	-0,27%	4,478	4,442	4,545	4,484
04/08/2023	493.692	-0,97%	4,616	4,462	4,639	4,496
03/08/2023	697.995	-0,40%	4,28	4,25	4,5865	4,54
02/08/2023	644.058	-2,02%	4,62	4,542	4,624	4,558
01/08/2023	285.288	-1,40%	4,645	4,607	4,672	4,652
31/07/2023	428.210	0,41%	4,6585	4,5945	4,738	4,708
28/07/2023	270.826	-0,49%	4,73	4,665	4,747	4,689
27/07/2023	303.269	-1,09%	4,747	4,691	4,749	4,71
26/07/2023	269.046	-2,08%	4,847	4,706	4,847	4,762
25/07/2023	302.985	1,69%	4,848	4,831	4,909	4,863
24/07/2023	243.031	-0,19%	4,783	4,739	4,843	4,782
21/07/2023	323.314	-2,32%	4,838	4,7065	4,851	4,791
20/07/2023	508.781	2,09%	4,792	4,792	4,9665	4,901
19/07/2023	235.412	-1,10%	4,85	4,774	4,85	4,8005
18/07/2023	201.873	-0,06%	4,857	4,772	4,879	4,862
17/07/2023	178.820	-0,45%	4,836	4,827	4,875	4,865
14/07/2023	257.182	-1,33%	4,925	4,877	4,934	4,887
13/07/2023	288.789	1,27%	4,9125	4,8785	4,964	4,953
12/07/2023	321.503	1,66%	4,802	4,78	4,894	4,896
11/07/2023	324.157	0,92%	4,774	4,73	4,822	4,816
10/07/2023	218.062	0,25%	4,727	4,702	4,783	4,772
07/07/2023	424.115	1,51%	4,719	4,689	4,77	4,76
06/07/2023	496.957	-3,36%	4,795	4,664	4,816	4,689
05/07/2023	255.977	-2,21%	4,966	4,836	4,966	4,863
04/07/2023	194.282	-1,25%	5,01	4,961	5,038	4,973
03/07/2023	502.103	2,67%	4,95	4,949	5,038	5,036
30/06/2023	467.473	-1,74%	5,024	4,889	5,036	4,905
29/06/2023	486.778	-1,27%	5,062	4,986	5,062	4,992
28/06/2023	441.619	-1,98%	5,156	5,034	5,192	5,06
27/06/2023	465.468	0,19%	5,19	4,991	5,214	5,162
26/06/2023	685.222	-2,20%	5,276	5,102	5,318	5,16
23/06/2023	585.857	-1,90%	5,338	5,246	5,368	5,276
22/06/2023	585.857	-1,90%	5,338	5,246	5,368	5,276
21/06/2023	546.658	-1,47%	5,441	5,315	5,441	5,376
20/06/2023	409.821	-1,43%	5,488	5,39	5,504	5,456
19/06/2023	210.413	-1,27%	5,572	5,521	5,572	5,535
16/06/2023	553.625	1,19%	5,552	5,502	5,61	5,606
15/06/2023	322.971	-1,84%	5,634	5,494	5,634	5,54
14/06/2023	546.042	2,84%	5,518	5,518	5,694	5,644
13/06/2023	310.858	1,82%	5,412	5,412	5,494	5,488
12/06/2023	337.682	0,52%	5,366	5,306	5,402	5,39
09/06/2023	237.557	0,28%	5,36	5,286	5,368	5,362
08/06/2023	267.291	0,39%	5,33	5,306	5,356	5,347
07/06/2023	193.028	0,87%	5,308	5,256	5,344	5,326
06/06/2023	405.096	-0,64%	5,308	5,222	5,334	5,28
05/06/2023	207.909	0,53%	5,31	5,284	5,336	5,314
02/06/2023	412.037	4,18%	5,14	5,138	5,292	5,286
01/06/2023	446.970	-0,39%	5,134	5,054	5,158	5,078
31/05/2023	348.826	-1,54%	5,225	5,218	5,264	5,23
30/05/2023	355.075	-0,30%	5,302	5,28	5,394	5,312
29/05/2023	121.195	0,26%	5,322	5,318	5,366	5,328
26/05/2023	294.818	1,14%	5,29	5,281	5,354	5,316
25/05/2023	403.202	-0,68%	5,31	5,252	5,354	5,256
24/05/2023	566.901	-1,49%	5,336	5,196	5,336	5,292
23/05/2023	233.429	0,15%	5,335	5,335	5,414	5,372
22/05/2023	403.783	-1,51%	5,388	5,322	5,388	5,364