Stora Enso OYJ R Shs (STERV)
Exportar para Excel
< 1 2 3 4 5 > >> |
13-12-2023 |
909.846 |
-0,26%
|
11,665
|
11,595
|
11,895
|
11,73
|
12-12-2023 |
2.298.513 |
-2,33%
|
11,80
|
11,285
|
11,905
|
11,76
|
11-12-2023 |
475.403 |
0,13%
|
11,91
|
11,895
|
12,095
|
12,04
|
08-12-2023 |
962.190 |
1,44%
|
11,83
|
11,83
|
12,075
|
12,005
|
07-12-2023 |
967.873 |
1,59%
|
11,745
|
11,49
|
11,91
|
11,845
|
06-12-2023 |
871.236 |
-0,68%
|
11,745
|
11,50
|
11,755
|
11,67
|
05-12-2023 |
871.236 |
-0,68%
|
11,745
|
11,50
|
11,755
|
11,67
|
04-12-2023 |
649.529 |
-2,25%
|
11,99
|
11,72
|
12,00
|
11,75
|
01-12-2023 |
666.054 |
1,26%
|
11,97
|
11,875
|
12,1525
|
12,02
|
30-11-2023 |
1.100.378 |
-0,75%
|
12,005
|
11,74
|
12,085
|
11,87
|
29-11-2023 |
907.721 |
2,09%
|
11,69
|
11,66
|
12,03
|
11,985
|
28-11-2023 |
757.838 |
1,87%
|
11,565
|
11,515
|
11,805
|
11,74
|
27-11-2023 |
503.793 |
-0,81%
|
11,63
|
11,45
|
11,6325
|
11,575
|
24-11-2023 |
520.954 |
-0,43%
|
11,695
|
11,55
|
11,74
|
11,68
|
23-11-2023 |
576.944 |
0,39%
|
11,745
|
11,59
|
11,805
|
11,73
|
22-11-2023 |
802.593 |
-2,38%
|
11,965
|
11,64
|
12,03
|
11,68
|
21-11-2023 |
529.685 |
-0,64%
|
12,0775
|
11,955
|
12,19
|
11,965
|
20-11-2023 |
477.578 |
-1,13%
|
12,20
|
12,03
|
12,25
|
12,06
|
17-11-2023 |
378.691 |
2,05%
|
11,975
|
11,975
|
12,255
|
12,175
|
16-11-2023 |
641.622 |
-2,77%
|
12,255
|
11,91
|
12,2575
|
11,925
|
15-11-2023 |
729.835 |
0,12%
|
12,24
|
12,175
|
12,525
|
12,255
|
14-11-2023 |
677.339 |
3,33%
|
11,83
|
11,6975
|
12,315
|
12,265
|
13-11-2023 |
502.336 |
-0,46%
|
11,93
|
11,765
|
12,015
|
11,87
|
10-11-2023 |
854.136 |
-2,77%
|
12,20
|
11,82
|
12,20
|
11,925
|
09-11-2023 |
790.603 |
2,44%
|
11,9575
|
11,905
|
12,29
|
12,305
|
08-11-2023 |
726.278 |
1,59%
|
11,815
|
11,695
|
12,065
|
12,0125
|
07-11-2023 |
562.037 |
-0,96%
|
11,90
|
11,79
|
11,9925
|
11,825
|
06-11-2023 |
1.042.046 |
2,17%
|
11,705
|
11,70
|
12,06
|
11,985
|
03-11-2023 |
729.141 |
1,03%
|
11,68
|
11,54
|
11,725
|
11,73
|
02-11-2023 |
623.369 |
2,61%
|
11,435
|
11,43
|
11,675
|
11,61
|
01-11-2023 |
481.534 |
0,27%
|
11,31
|
11,235
|
11,4375
|
11,315
|
31-10-2023 |
595.495 |
0,76%
|
11,175
|
11,145
|
11,33
|
11,285
|
30-10-2023 |
752.579 |
1,13%
|
11,12
|
11,075
|
11,23
|
11,20
|
27-10-2023 |
690.383 |
1,61%
|
10,915
|
10,85
|
11,25
|
11,06
|
26-10-2023 |
1.263.908 |
-1,00%
|
10,865
|
10,665
|
10,96
|
10,885
|
25-10-2023 |
1.089.080 |
-1,61%
|
11,095
|
10,895
|
11,30
|
11,00
|
24-10-2023 |
2.670.361 |
5,90%
|
10,75
|
10,74
|
11,34
|
11,215
|
23-10-2023 |
1.205.868 |
-2,01%
|
10,82
|
10,5325
|
10,93
|
10,59
|
20-10-2023 |
1.425.958 |
-4,82%
|
11,205
|
10,80
|
11,26
|
10,8075
|
19-10-2023 |
1.051.437 |
-2,74%
|
11,545
|
11,33
|
11,6225
|
11,355
|
18-10-2023 |
1.298.710 |
-2,30%
|
11,925
|
11,575
|
11,95
|
11,675
|
17-10-2023 |
606.832 |
-1,85%
|
12,04
|
11,865
|
12,05
|
11,93
|
16-10-2023 |
678.424 |
0,70%
|
12,235
|
12,115
|
12,295
|
12,19
|
13-10-2023 |
612.588 |
-1,83%
|
12,335
|
12,085
|
12,39
|
12,105
|
12-10-2023 |
895.451 |
-0,28%
|
12,555
|
12,325
|
12,6975
|
12,36
|
11-10-2023 |
922.469 |
2,35%
|
12,105
|
12,105
|
12,525
|
12,405
|
10-10-2023 |
1.086.999 |
2,41%
|
12,00
|
11,975
|
12,2325
|
12,12
|
09-10-2023 |
428.913 |
1,06%
|
11,755
|
11,685
|
11,845
|
11,87
|
06-10-2023 |
687.437 |
3,20%
|
11,4325
|
11,365
|
11,77
|
11,765
|
05-10-2023 |
709.410 |
1,06%
|
11,345
|
11,28
|
11,46
|
11,40
|
04-10-2023 |
1.229.556 |
1,66%
|
11,11
|
11,0725
|
11,4625
|
11,31
|
03-10-2023 |
1.372.857 |
-4,59%
|
11,66
|
11,1225
|
11,68
|
11,125
|
02-10-2023 |
672.362 |
-2,20%
|
11,945
|
11,63
|
12,095
|
11,645
|
29-09-2023 |
757.361 |
0,91%
|
11,795
|
11,795
|
11,99
|
11,9075
|
28-09-2023 |
628.565 |
1,81%
|
11,59
|
11,555
|
11,81
|
11,80
|
27-09-2023 |
383.890 |
-1,78%
|
11,75
|
11,585
|
11,78
|
11,565
|
26-09-2023 |
578.282 |
0,47%
|
11,655
|
11,59
|
11,845
|
11,775
|
25-09-2023 |
943.185 |
2,27%
|
11,435
|
11,4025
|
11,72
|
11,73
|
22-09-2023 |
1.340.266 |
-1,92%
|
11,42
|
11,1875
|
11,5475
|
11,48
|
21-09-2023 |
1.122.880 |
-1,01%
|
11,73
|
11,66
|
11,955
|
11,715
|
20-09-2023 |
1.638.501 |
-0,25%
|
11,825
|
11,57
|
11,93
|
11,835
|
19-09-2023 |
1.500.455 |
-2,17%
|
12,14
|
11,80
|
12,235
|
11,865
|
18-09-2023 |
647.411 |
-0,55%
|
12,135
|
12,07
|
12,20
|
12,1275
|
15-09-2023 |
1.214.561 |
1,71%
|
12,125
|
12,06
|
12,3975
|
12,195
|
14-09-2023 |
666.241 |
2,00%
|
11,775
|
11,725
|
11,995
|
12,015
|
13-09-2023 |
539.492 |
1,55%
|
11,65
|
11,5225
|
11,82
|
11,78
|
12-09-2023 |
443.386 |
-0,54%
|
11,67
|
11,545
|
11,69
|
11,60
|
11-09-2023 |
528.252 |
2,35%
|
11,435
|
11,435
|
11,685
|
11,6625
|
08-09-2023 |
645.345 |
-1,64%
|
11,585
|
11,365
|
11,62
|
11,40
|
07-09-2023 |
371.693 |
-0,73%
|
11,78
|
11,55
|
11,915
|
11,585
|
06-09-2023 |
353.263 |
-0,55%
|
11,69
|
11,555
|
11,75
|
11,67
|
05-09-2023 |
551.843 |
-0,76%
|
11,79
|
11,65
|
11,90
|
11,735
|
04-09-2023 |
435.536 |
-0,80%
|
11,96
|
11,755
|
12,0175
|
11,81
|
01-09-2023 |
730.890 |
0,38%
|
11,725
|
11,685
|
11,935
|
11,855
|
31-08-2023 |
866.560 |
-0,90%
|
11,93
|
11,74
|
12,0275
|
11,81
|
30-08-2023 |
1.427.318 |
2,08%
|
11,7025
|
11,685
|
11,99
|
11,9175
|
29-08-2023 |
1.137.243 |
2,73%
|
11,355
|
11,355
|
11,7075
|
11,66
|
28-08-2023 |
270.320 |
2,30%
|
11,13
|
11,13
|
11,36
|
11,35
|
25-08-2023 |
572.657 |
1,32%
|
10,93
|
10,93
|
11,175
|
11,13
|
24-08-2023 |
553.836 |
-1,90%
|
11,255
|
10,965
|
11,32
|
10,985
|
23-08-2023 |
518.372 |
0,34%
|
11,125
|
11,125
|
11,295
|
11,1975
|
22-08-2023 |
783.357 |
2,34%
|
11,00
|
10,97
|
11,225
|
11,15
|
21-08-2023 |
892.859 |
1,78%
|
10,73
|
10,73
|
11,015
|
10,895
|
18-08-2023 |
513.915 |
-0,33%
|
10,705
|
10,585
|
10,805
|
10,705
|
17-08-2023 |
402.023 |
1,70%
|
10,62
|
10,62
|
10,7975
|
10,78
|
16-08-2023 |
398.818 |
-0,19%
|
10,59
|
10,55
|
10,72
|
10,60
|
15-08-2023 |
496.963 |
-1,09%
|
10,72
|
10,58
|
10,745
|
10,62
|
14-08-2023 |
309.467 |
-0,67%
|
10,75
|
10,71
|
10,945
|
10,7375
|
11-08-2023 |
418.056 |
-1,82%
|
10,965
|
10,78
|
10,995
|
10,81
|
10-08-2023 |
331.924 |
0,46%
|
10,965
|
10,935
|
11,075
|
10,995
|
09-08-2023 |
617.890 |
0,92%
|
10,845
|
10,845
|
11,005
|
10,92
|
08-08-2023 |
319.821 |
-2,40%
|
10,90
|
10,79
|
10,96
|
10,785
|
07-08-2023 |
284.224 |
-0,90%
|
11,115
|
10,93
|
11,12
|
11,035
|
04-08-2023 |
410.488 |
2,53%
|
10,915
|
10,845
|
11,1575
|
11,14
|
03-08-2023 |
579.078 |
-0,91%
|
10,78
|
10,775
|
10,955
|
10,865
|
02-08-2023 |
657.704 |
-2,80%
|
11,075
|
10,91
|
11,075
|
10,935
|
01-08-2023 |
724.286 |
0,31%
|
11,28
|
11,085
|
11,305
|
11,21
|
31-07-2023 |
682.329 |
1,22%
|
11,035
|
10,935
|
11,25
|
11,175
|
28-07-2023 |
1.062.689 |
-1,65%
|
11,13
|
10,95
|
11,21
|
11,035
|
27-07-2023 |
1.066.639 |
1,36%
|
11,075
|
11,025
|
11,375
|
11,205
|