Outokumpu OYJ (OUT1V)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
01/03/2023	496.038	-0,04%	5,732	5,685	5,778	5,688
28/02/2023	482.112	1,17%	5,618	5,61	5,706	5,69
27/02/2023	318.955	1,12%	5,562	5,562	5,646	5,624
24/02/2023	658.308	-0,43%	5,444	5,418	5,582	5,562
23/02/2023	390.011	1,61%	5,516	5,496	5,59	5,572
22/02/2023	383.182	-1,72%	5,556	5,45	5,556	5,484
21/02/2023	425.968	0,76%	5,568	5,526	5,63	5,588
20/02/2023	494.288	-0,43%	5,58	5,526	5,636	5,546
17/02/2023	428.953	1,49%	5,464	5,458	5,586	5,57
16/02/2023	833.147	1,82%	5,456	5,438	5,518	5,488
15/02/2023	544.171	-0,30%	5,398	5,304	5,432	5,40
14/02/2023	646.860	4,48%	5,226	5,226	5,435	5,416
13/02/2023	1.022.587	-4,67%	5,47	5,152	5,474	5,18
10/02/2023	1.996.371	4,86%	5,172	5,16	5,448	5,434
09/02/2023	1.279.756	2,01%	4,934	4,861	5,188	5,182
08/02/2023	676.663	-0,55%	5,122	5,052	5,168	5,07
07/02/2023	765.733	0,40%	5,083	5,076	5,154	5,088
06/02/2023	685.777	-1,02%	5,024	4,967	5,082	5,064
03/02/2023	1.464.744	-1,80%	5,18	5,05	5,182	5,116
02/02/2023	1.036.671	-0,46%	5,28	5,15	5,288	5,21
01/02/2023	324.738	0,04%	5,232	5,22	5,268	5,236
31/01/2023	478.179	-0,57%	5,228	5,186	5,24	5,246
30/01/2023	627.359	-1,31%	5,32	5,276	5,35	5,276
27/01/2023	812.356	2,26%	5,242	5,242	5,356	5,346
26/01/2023	549.810	0,73%	5,232	5,156	5,24	5,228
25/01/2023	488.984	0,54%	5,156	5,132	5,214	5,19
24/01/2023	583.573	0,04%	5,15	5,106	5,187	5,162
23/01/2023	671.953	-1,34%	5,222	5,127	5,284	5,16
20/01/2023	526.893	0,97%	5,248	5,188	5,262	5,23
19/01/2023	729.644	-1,73%	5,198	5,152	5,231	5,17
18/01/2023	596.836	1,45%	5,222	5,106	5,30	5,261
17/01/2023	555.838	2,05%	5,102	5,102	5,214	5,186
16/01/2023	360.607	-0,16%	5,079	5,016	5,102	5,082
13/01/2023	1.250.414	2,65%	4,951	4,943	5,108	5,09
12/01/2023	802.532	2,11%	4,88	4,86	4,971	4,9585
11/01/2023	1.091.114	3,12%	4,697	4,697	4,9655	4,86
10/01/2023	839.943	-1,44%	4,734	4,677	4,745	4,713
09/01/2023	761.151	2,78%	4,717	4,69	4,794	4,782
06/01/2023	1.803.999	-4,47%	4,79	4,408	4,792	4,636
05/01/2023	1.803.999	-4,47%	4,79	4,408	4,792	4,636
04/01/2023	1.086.676	-0,18%	4,88	4,7685	4,894	4,853
03/01/2023	385.631	0,34%	4,868	4,83	4,88	4,8615
02/01/2023	163.034	2,09%	4,779	4,779	4,864	4,845
30/12/2022	316.764	-1,02%	4,781	4,74	4,803	4,746
29/12/2022	532.558	0,84%	4,731	4,73	4,81	4,795
28/12/2022	351.232	-0,52%	4,761	4,7375	4,815	4,753
27/12/2022	136.153	0,32%	4,795	4,757	4,801	4,778
23/12/2022	317.336	0,74%	4,73	4,726	4,816	4,762
22/12/2022	359.091	-0,69%	4,781	4,702	4,783	4,727
21/12/2022	644.559	2,30%	4,654	4,654	4,769	4,76
20/12/2022	327.416	1,33%	4,5605	4,5345	4,684	4,653
19/12/2022	447.801	2,57%	4,46	4,46	4,613	4,592
16/12/2022	1.432.290	-4,62%	4,704	4,435	4,71	4,477
15/12/2022	989.604	-1,18%	4,717	4,694	4,77	4,703
14/12/2022	728.956	-2,82%	4,88	4,704	4,89	4,759
13/12/2022	585.769	1,81%	4,792	4,792	4,986	4,897
12/12/2022	468.513	-1,53%	4,844	4,778	4,844	4,798
09/12/2022	399.229	0,00%	4,895	4,816	4,919	4,865
08/12/2022	445.891	0,87%	4,827	4,812	4,905	4,863
07/12/2022	425.913	-0,04%	4,778	4,759	4,868	4,821
06/12/2022	827.595	0,06%	4,847	4,82	4,8955	4,823
05/12/2022	827.595	0,06%	4,847	4,82	4,8955	4,823
02/12/2022	658.890	0,67%	4,787	4,72	4,83	4,82
01/12/2022	480.576	0,25%	4,87	4,752	4,87	4,788
30/11/2022	668.895	-0,25%	4,792	4,748	4,883	4,776
29/11/2022	675.007	3,41%	4,628	4,628	4,819	4,788
28/11/2022	388.783	-1,15%	4,653	4,61	4,66	4,63
25/11/2022	324.027	0,28%	4,682	4,652	4,701	4,684
24/11/2022	452.612	-0,60%	4,695	4,667	4,739	4,671
23/11/2022	390.659	0,30%	4,727	4,67	4,743	4,699
22/11/2022	655.351	0,77%	4,662	4,662	4,726	4,69
21/11/2022	377.964	-0,45%	4,687	4,61	4,687	4,654
18/11/2022	548.884	-0,17%	4,698	4,662	4,716	4,675
17/11/2022	610.070	-1,33%	4,687	4,67	4,761	4,665
16/11/2022	869.562	-1,79%	4,80	4,67	4,80	4,728
15/11/2022	694.987	-0,23%	4,851	4,752	4,8595	4,814
14/11/2022	773.538	0,65%	4,791	4,767	4,875	4,823
11/11/2022	1.074.994	0,21%	4,8655	4,778	4,878	4,792
10/11/2022	1.260.564	1,00%	4,629	4,602	4,792	4,772
09/11/2022	888.336	-0,55%	4,774	4,613	4,796	4,725
08/11/2022	1.579.806	-0,44%	4,737	4,729	4,839	4,751
07/11/2022	2.200.673	2,18%	4,607	4,5995	4,866	4,772
04/11/2022	1.753.035	7,46%	4,446	4,446	4,739	4,67
03/11/2022	2.264.986	8,22%	4,2185	4,215	4,617	4,346
02/11/2022	793.860	-2,91%	4,13	4,002	4,14	4,009
01/11/2022	569.673	1,52%	4,095	4,067	4,137	4,129
31/10/2022	547.790	1,30%	3,982	3,965	4,078	4,067
28/10/2022	339.504	-2,24%	4,03	3,988	4,068	4,015
27/10/2022	668.554	1,16%	4,013	4,01	4,1265	4,107
26/10/2022	650.222	2,33%	3,951	3,944	4,081	4,056
25/10/2022	845.443	0,22%	3,945	3,885	3,99	3,9635
24/10/2022	824.937	1,28%	3,935	3,858	3,972	3,955
21/10/2022	386.414	1,30%	3,812	3,803	3,912	3,905
20/10/2022	697.738	1,18%	3,78	3,722	3,875	3,855
19/10/2022	431.729	0,21%	3,815	3,774	3,863	3,81
18/10/2022	566.859	1,23%	3,787	3,764	3,849	3,80
17/10/2022	308.649	0,81%	3,73	3,714	3,798	3,754
14/10/2022	753.499	-0,75%	3,751	3,712	3,793	3,724
13/10/2022	663.212	3,05%	3,631	3,622	3,76	3,752
12/10/2022	393.528	-1,14%	3,683	3,593	3,683	3,641