Outokumpu OYJ (OUT1V)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
11/10/2022	767.197	0,22%	3,65	3,599	3,702	3,683
10/10/2022	299.067	1,13%	3,595	3,595	3,727	3,675
07/10/2022	827.799	-2,70%	3,709	3,607	3,709	3,641
06/10/2022	449.839	0,19%	3,81	3,7045	3,81	3,742
05/10/2022	657.188	-2,46%	3,84	3,692	3,862	3,73
04/10/2022	760.579	3,77%	3,74	3,711	3,844	3,824
03/10/2022	409.082	4,35%	3,467	3,467	3,688	3,685
30/09/2022	541.289	1,26%	3,536	3,516	3,594	3,54
29/09/2022	716.829	-2,54%	3,583	3,474	3,583	3,505
28/09/2022	716.009	-1,07%	3,611	3,477	3,611	3,614
27/09/2022	478.757	1,47%	3,647	3,606	3,696	3,653
26/09/2022	479.728	0,14%	3,52	3,518	3,654	3,60
23/09/2022	840.880	-1,70%	3,662	3,526	3,69	3,595
22/09/2022	818.757	-1,48%	3,638	3,62	3,704	3,657
21/09/2022	361.872	2,23%	3,618	3,616	3,713	3,712
20/09/2022	363.277	-0,96%	3,708	3,607	3,732	3,631
19/09/2022	555.957	-0,29%	3,675	3,605	3,68	3,666
16/09/2022	556.713	1,34%	3,60	3,584	3,716	3,6765
15/09/2022	881.825	-2,00%	3,672	3,61	3,715	3,63
14/09/2022	691.270	-1,78%	3,746	3,662	3,795	3,697
13/09/2022	861.878	-5,02%	3,967	3,751	3,967	3,759
12/09/2022	428.733	2,65%	3,90	3,90	4,016	3,951
09/09/2022	612.141	2,15%	3,85	3,81	3,916	3,849
08/09/2022	367.486	-0,50%	3,826	3,7505	3,85	3,768
07/09/2022	480.700	-0,03%	3,754	3,704	3,79	3,787
06/09/2022	246.216	0,08%	3,798	3,75	3,90	3,788
05/09/2022	624.949	-3,10%	3,813	3,7535	3,857	3,785
02/09/2022	779.003	4,12%	3,754	3,711	3,9125	3,896
01/09/2022	1.439.645	-6,96%	3,962	3,703	3,9855	3,742
31/08/2022	654.271	0,40%	4,05	3,996	4,095	4,022
30/08/2022	710.929	-1,23%	4,062	3,99	4,1075	4,006
29/08/2022	491.009	0,97%	3,933	3,9135	4,078	4,056
26/08/2022	550.719	-1,30%	4,09	4,012	4,143	4,017
25/08/2022	382.381	0,44%	4,10	4,047	4,1085	4,07
24/08/2022	580.446	-1,34%	4,057	3,995	4,084	4,052
23/08/2022	572.140	3,01%	3,948	3,948	4,107	4,107
22/08/2022	683.101	-2,09%	4,054	3,903	4,057	3,987
19/08/2022	414.085	-3,28%	4,19	4,0575	4,196	4,07
18/08/2022	594.696	0,12%	4,20	4,19	4,279	4,214
17/08/2022	337.930	-2,48%	4,329	4,203	4,329	4,209
16/08/2022	497.980	2,00%	4,254	4,225	4,327	4,326
15/08/2022	353.055	-1,05%	4,297	4,205	4,312	4,235
12/08/2022	333.047	-1,04%	4,323	4,2585	4,355	4,28
11/08/2022	251.533	-0,98%	4,341	4,303	4,357	4,325