Metso Oyj (METSO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
1.392.100 |
-1,83%
|
17,49
|
17,10
|
17,67
|
17,16
|
| 17/09/2026 |
1.173.200 |
-0,74%
|
17,75
|
17,46
|
17,83
|
17,48
|
| 16/09/2026 |
1.190.900 |
2,32%
|
17,27
|
17,22
|
17,75
|
17,61
|
| 15/09/2026 |
1.269.200 |
1,59%
|
16,90
|
16,75
|
17,24
|
17,21
|
| 14/09/2026 |
1.404.800 |
-4,56%
|
17,72
|
16,75
|
17,75
|
16,94
|
| 11/09/2026 |
1.201.300 |
0,62%
|
17,74
|
17,50
|
17,85
|
17,75
|
| 10/09/2026 |
1.271.900 |
-4,49%
|
18,51
|
17,63
|
18,62
|
17,64
|
| 09/09/2026 |
1.029.900 |
-1,39%
|
18,73
|
18,44
|
18,92
|
18,47
|
| 08/09/2026 |
973.100 |
3,65%
|
18,04
|
18,01
|
18,83
|
18,73
|
| 07/09/2026 |
1.007.180 |
1,98%
|
17,69
|
17,68
|
18,09
|
18,07
|
| 04/09/2026 |
1.363.600 |
1,14%
|
17,53
|
17,50
|
17,84
|
17,72
|
| 03/09/2026 |
1.270.100 |
1,27%
|
17,28
|
17,27
|
17,92
|
17,52
|
| 02/09/2026 |
1.321.700 |
0,00%
|
17,32
|
17,02
|
17,37
|
17,30
|
| 01/09/2026 |
1.328.000 |
-2,43%
|
17,79
|
17,29
|
18,26
|
17,30
|
| 31/08/2026 |
1.261.600 |
-2,15%
|
18,11
|
17,65
|
18,16
|
17,73
|
| 28/08/2026 |
1.092.500 |
-1,25%
|
18,36
|
18,06
|
18,55
|
18,12
|
| 27/08/2026 |
1.257.020 |
0,82%
|
18,48
|
18,25
|
18,63
|
18,35
|
| 26/08/2026 |
1.335.300 |
1,11%
|
18,01
|
18,00
|
18,41
|
18,20
|
| 25/08/2026 |
1.319.900 |
1,24%
|
17,82
|
17,82
|
18,22
|
18,00
|
| 24/08/2026 |
1.349.900 |
1,95%
|
17,42
|
17,40
|
17,88
|
17,78
|
| 21/08/2026 |
1.223.270 |
5,63%
|
16,54
|
16,54
|
17,47
|
17,44
|
| 20/08/2026 |
1.500.300 |
3,19%
|
16,00
|
16,00
|
16,58
|
16,51
|
| 19/08/2026 |
1.292.340 |
-0,25%
|
15,99
|
15,92
|
16,27
|
16,00
|
| 18/08/2026 |
1.349.500 |
-4,01%
|
16,70
|
15,97
|
16,70
|
16,04
|
| 17/08/2026 |
1.344.900 |
1,95%
|
16,51
|
16,51
|
16,79
|
16,71
|
| 14/08/2026 |
1.387.600 |
-0,24%
|
16,43
|
16,14
|
16,45
|
16,39
|
| 13/08/2026 |
1.340.000 |
-1,91%
|
16,79
|
16,40
|
16,79
|
16,43
|
| 12/08/2026 |
1.404.800 |
0,30%
|
16,72
|
16,63
|
16,81
|
16,75
|
| 11/08/2026 |
1.405.900 |
-0,95%
|
16,90
|
16,66
|
16,92
|
16,70
|
| 10/08/2026 |
1.222.300 |
1,14%
|
16,66
|
16,65
|
16,96
|
16,86
|
| 07/08/2026 |
1.304.500 |
-0,83%
|
16,81
|
16,66
|
16,86
|
16,67
|
| 06/08/2026 |
1.041.500 |
0,54%
|
16,76
|
16,54
|
16,94
|
16,81
|
| 05/08/2026 |
1.019.000 |
0,60%
|
16,64
|
16,52
|
16,97
|
16,72
|
| 04/08/2026 |
1.227.000 |
2,59%
|
16,22
|
16,19
|
16,71
|
16,62
|
| 03/08/2026 |
1.464.900 |
0,50%
|
16,20
|
15,88
|
16,33
|
16,20
|
| 31/07/2026 |
1.281.900 |
0,19%
|
16,12
|
16,07
|
16,58
|
16,12
|
| 30/07/2026 |
1.169.300 |
1,71%
|
15,73
|
15,70
|
16,26
|
16,09
|
| 29/07/2026 |
1.327.200 |
-0,06%
|
15,79
|
15,78
|
16,15
|
15,82
|
| 28/07/2026 |
1.401.500 |
-1,06%
|
15,91
|
15,71
|
16,20
|
15,83
|
| 27/07/2026 |
1.078.360 |
-4,71%
|
16,82
|
15,97
|
16,90
|
16,00
|
| 24/07/2026 |
1.120.790 |
7,28%
|
15,58
|
15,47
|
16,86
|
16,79
|
| 23/07/2026 |
1.378.500 |
-0,38%
|
15,66
|
15,47
|
15,85
|
15,65
|
| 22/07/2026 |
1.228.570 |
3,29%
|
15,18
|
15,14
|
15,75
|
15,71
|
| 21/07/2026 |
1.223.700 |
2,91%
|
14,88
|
14,82
|
15,22
|
15,21
|
| 20/07/2026 |
1.424.300 |
-2,83%
|
15,20
|
14,77
|
15,21
|
14,78
|
| 17/07/2026 |
1.579.800 |
-0,46%
|
15,20
|
14,85
|
15,25
|
15,21
|
| 16/07/2026 |
1.561.300 |
-0,71%
|
15,39
|
15,23
|
15,49
|
15,28
|
| 15/07/2026 |
1.126.300 |
-0,19%
|
15,48
|
15,27
|
15,65
|
15,39
|
| 14/07/2026 |
1.214.500 |
2,19%
|
15,09
|
15,04
|
15,59
|
15,42
|
| 13/07/2026 |
1.277.600 |
-1,18%
|
15,10
|
14,95
|
15,26
|
15,09
|
| 10/07/2026 |
1.042.200 |
1,26%
|
15,05
|
15,05
|
15,39
|
15,27
|
| 09/07/2026 |
1.043.500 |
0,73%
|
14,99
|
14,99
|
15,20
|
15,08
|
| 08/07/2026 |
1.041.000 |
-3,23%
|
15,41
|
14,89
|
15,42
|
14,97
|
| 07/07/2026 |
1.072.600 |
-1,78%
|
15,69
|
15,44
|
15,88
|
15,47
|
| 06/07/2026 |
1.350.400 |
-0,44%
|
15,81
|
15,71
|
15,85
|
15,75
|
| 03/07/2026 |
1.350.100 |
4,01%
|
15,28
|
15,27
|
15,91
|
15,82
|
| 02/07/2026 |
1.347.400 |
1,88%
|
14,93
|
14,77
|
15,47
|
15,21
|
| 01/07/2026 |
1.500.320 |
-1,78%
|
15,18
|
14,84
|
15,19
|
14,93
|
| 30/06/2026 |
1.504.500 |
2,56%
|
14,86
|
14,84
|
15,28
|
15,20
|
| 29/06/2026 |
1.506.900 |
3,20%
|
14,41
|
14,40
|
14,83
|
14,82
|
| 26/06/2026 |
1.541.100 |
-3,75%
|
14,78
|
14,33
|
14,86
|
14,36
|
| 25/06/2026 |
1.396.300 |
1,43%
|
14,77
|
14,69
|
15,05
|
14,92
|
| 24/06/2026 |
1.569.520 |
-1,08%
|
14,89
|
14,62
|
15,01
|
14,71
|
| 23/06/2026 |
1.682.200 |
-5,17%
|
15,57
|
14,82
|
15,57
|
14,87
|
| 22/06/2026 |
1.557.020 |
1,42%
|
15,46
|
15,29
|
15,71
|
15,68
|
| 19/06/2026 |
419.200 |
-0,58%
|
15,50
|
15,45
|
15,58
|
15,46
|
| 18/06/2026 |
1.359.640 |
0,84%
|
15,49
|
15,25
|
15,58
|
15,55
|
| 17/06/2026 |
1.926.700 |
-1,03%
|
15,64
|
15,42
|
15,74
|
15,42
|
| 16/06/2026 |
1.211.200 |
1,10%
|
15,41
|
15,41
|
15,72
|
15,58
|
| 15/06/2026 |
1.514.900 |
4,12%
|
14,98
|
14,97
|
15,64
|
15,41
|
| 12/06/2026 |
2.761.500 |
0,61%
|
14,67
|
14,65
|
15,08
|
14,80
|
| 11/06/2026 |
2.720.500 |
0,20%
|
14,71
|
14,36
|
14,89
|
14,71
|
| 10/06/2026 |
2.822.450 |
-4,05%
|
15,25
|
14,67
|
15,27
|
14,68
|
| 09/06/2026 |
2.476.300 |
-2,17%
|
15,64
|
15,11
|
15,72
|
15,30
|
| 08/06/2026 |
2.683.100 |
-1,70%
|
15,82
|
15,54
|
15,85
|
15,64
|
| 05/06/2026 |
2.333.400 |
-2,69%
|
16,29
|
15,81
|
16,32
|
15,91
|
| 04/06/2026 |
2.437.000 |
0,86%
|
16,22
|
16,12
|
16,37
|
16,35
|
| 03/06/2026 |
2.464.000 |
-0,06%
|
16,20
|
16,06
|
16,35
|
16,21
|
| 02/06/2026 |
2.528.600 |
3,31%
|
15,72
|
15,72
|
16,32
|
16,22
|
| 01/06/2026 |
2.489.300 |
-3,50%
|
16,33
|
15,56
|
16,45
|
15,70
|
| 29/05/2026 |
1.999.500 |
1,94%
|
16,00
|
15,84
|
16,33
|
16,27
|
| 28/05/2026 |
2.451.600 |
-0,99%
|
16,02
|
15,77
|
16,13
|
15,96
|
| 27/05/2026 |
2.584.500 |
1,45%
|
15,90
|
15,87
|
16,27
|
16,12
|
| 26/05/2026 |
2.664.800 |
-0,75%
|
15,99
|
15,75
|
16,02
|
15,89
|
| 25/05/2026 |
2.177.800 |
4,03%
|
15,59
|
15,57
|
16,04
|
16,01
|
| 22/05/2026 |
2.324.800 |
0,52%
|
15,38
|
15,13
|
15,48
|
15,39
|
| 21/05/2026 |
2.469.600 |
-0,65%
|
15,34
|
15,11
|
15,41
|
15,31
|
| 20/05/2026 |
2.369.700 |
3,35%
|
14,87
|
14,81
|
15,57
|
15,41
|
| 19/05/2026 |
2.489.400 |
-2,36%
|
15,22
|
14,90
|
15,34
|
14,91
|
| 18/05/2026 |
2.200.600 |
0,93%
|
15,06
|
14,83
|
15,39
|
15,27
|
| 15/05/2026 |
2.478.600 |
-0,66%
|
15,07
|
15,00
|
15,18
|
15,13
|
| 14/05/2026 |
952.470 |
0,46%
|
15,19
|
15,09
|
15,30
|
15,23
|
| 13/05/2026 |
2.296.300 |
1,34%
|
15,01
|
14,89
|
15,17
|
15,16
|
| 12/05/2026 |
2.394.600 |
-0,40%
|
14,93
|
14,80
|
15,15
|
14,96
|
| 11/05/2026 |
2.252.700 |
1,28%
|
14,76
|
14,61
|
15,03
|
15,02
|
| 08/05/2026 |
2.169.300 |
0,88%
|
14,76
|
14,75
|
14,91
|
14,83
|
| 07/05/2026 |
2.487.200 |
-4,11%
|
15,34
|
14,68
|
15,53
|
14,70
|
| 06/05/2026 |
1.462.000 |
5,72%
|
14,61
|
14,61
|
15,38
|
15,33
|
| 05/05/2026 |
3.015.000 |
2,11%
|
14,22
|
14,21
|
14,54
|
14,50
|
| 04/05/2026 |
2.720.500 |
-3,07%
|
14,65
|
14,14
|
14,77
|
14,20
|
