Outokumpu OYJ (OUT1V)

Exportar para Excel

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