Metso Oyj (METSO)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 17/09/2025 |
1.748.290 |
-0,16%
|
12,25
|
12,185
|
12,325
|
12,22
|
| 16/09/2025 |
2.177.300 |
-0,33%
|
12,295
|
12,195
|
12,32
|
12,24
|
| 15/09/2025 |
2.179.600 |
1,40%
|
12,145
|
12,13
|
12,305
|
12,28
|
| 12/09/2025 |
2.335.700 |
0,87%
|
12,01
|
11,975
|
12,16
|
12,11
|
| 11/09/2025 |
2.230.100 |
2,65%
|
11,685
|
11,67
|
12,065
|
12,005
|
| 10/09/2025 |
2.341.300 |
-0,85%
|
11,805
|
11,675
|
11,925
|
11,695
|
| 09/09/2025 |
2.317.100 |
-0,25%
|
11,81
|
11,75
|
11,935
|
11,795
|
| 08/09/2025 |
2.366.960 |
2,29%
|
11,585
|
11,585
|
11,86
|
11,825
|
| 05/09/2025 |
2.637.700 |
2,53%
|
11,30
|
11,285
|
11,605
|
11,56
|
| 04/09/2025 |
2.713.600 |
0,76%
|
11,195
|
11,16
|
11,345
|
11,275
|
| 03/09/2025 |
2.805.300 |
1,96%
|
10,95
|
10,95
|
11,325
|
11,19
|
| 02/09/2025 |
2.583.200 |
-0,77%
|
11,03
|
10,885
|
11,145
|
10,975
|
| 01/09/2025 |
2.684.300 |
0,36%
|
11,045
|
11,02
|
11,175
|
11,06
|
| 29/08/2025 |
2.622.200 |
-1,48%
|
11,175
|
10,985
|
11,21
|
11,02
|
| 28/08/2025 |
2.459.300 |
1,08%
|
11,07
|
11,07
|
11,265
|
11,185
|
| 27/08/2025 |
2.539.900 |
-0,90%
|
11,15
|
11,02
|
11,16
|
11,065
|
| 26/08/2025 |
2.455.800 |
0,36%
|
11,135
|
11,055
|
11,225
|
11,165
|
| 25/08/2025 |
2.373.900 |
-0,85%
|
11,195
|
11,125
|
11,32
|
11,125
|
| 22/08/2025 |
2.636.790 |
2,05%
|
10,985
|
10,955
|
11,235
|
11,22
|
| 21/08/2025 |
2.661.300 |
-0,77%
|
11,065
|
10,975
|
11,17
|
10,995
|
| 20/08/2025 |
2.576.200 |
-0,54%
|
11,125
|
10,94
|
11,125
|
11,08
|
| 19/08/2025 |
2.384.400 |
1,60%
|
10,965
|
10,965
|
11,235
|
11,14
|
| 18/08/2025 |
2.494.000 |
-1,39%
|
11,125
|
10,935
|
11,125
|
10,965
|
| 15/08/2025 |
2.706.200 |
-0,45%
|
11,195
|
11,08
|
11,30
|
11,12
|
| 14/08/2025 |
2.511.100 |
-0,09%
|
11,135
|
11,06
|
11,175
|
11,17
|
| 13/08/2025 |
2.655.500 |
-0,62%
|
11,265
|
11,14
|
11,315
|
11,18
|
| 12/08/2025 |
2.713.700 |
1,35%
|
11,125
|
11,04
|
11,25
|
11,25
|
| 11/08/2025 |
2.727.000 |
-2,84%
|
11,47
|
11,05
|
11,47
|
11,10
|
| 08/08/2025 |
4.017.200 |
2,42%
|
11,145
|
11,135
|
11,435
|
11,425
|
| 07/08/2025 |
4.205.300 |
2,48%
|
10,945
|
10,91
|
11,28
|
11,155
|
| 06/08/2025 |
4.130.000 |
-1,18%
|
11,095
|
10,875
|
11,16
|
10,885
|
| 05/08/2025 |
3.625.600 |
1,85%
|
10,875
|
10,845
|
11,105
|
11,015
|
| 04/08/2025 |
4.089.800 |
0,46%
|
10,845
|
10,785
|
10,92
|
10,815
|
| 01/08/2025 |
4.250.200 |
-2,89%
|
11,035
|
10,72
|
11,04
|
10,765
|
| 31/07/2025 |
4.071.400 |
-2,42%
|
11,385
|
11,055
|
11,395
|
11,085
|
| 30/07/2025 |
3.927.700 |
1,20%
|
11,235
|
11,195
|
11,49
|
11,36
|
| 29/07/2025 |
4.083.800 |
-0,58%
|
11,32
|
11,20
|
11,495
|
11,225
|
| 28/07/2025 |
3.813.300 |
-1,14%
|
11,515
|
11,18
|
11,53
|
11,29
|
| 25/07/2025 |
4.307.400 |
2,28%
|
11,025
|
11,00
|
11,42
|
11,42
|
| 24/07/2025 |
4.457.100 |
-2,36%
|
11,125
|
11,06
|
11,345
|
11,165
|
| 23/07/2025 |
4.177.500 |
-1,42%
|
10,70
|
10,64
|
11,44
|
11,435
|
| 22/07/2025 |
3.467.000 |
-0,94%
|
11,69
|
11,565
|
11,80
|
11,60
|
| 21/07/2025 |
4.148.700 |
2,27%
|
11,47
|
11,465
|
11,85
|
11,71
|
| 18/07/2025 |
3.237.000 |
-0,99%
|
11,60
|
11,315
|
11,73
|
11,45
|
| 17/07/2025 |
2.558.700 |
1,85%
|
11,395
|
11,38
|
11,57
|
11,565
|
| 16/07/2025 |
2.591.700 |
-0,83%
|
11,425
|
11,265
|
11,53
|
11,355
|
| 15/07/2025 |
2.574.200 |
0,13%
|
11,50
|
11,435
|
11,695
|
11,45
|
| 14/07/2025 |
2.615.900 |
-1,00%
|
11,46
|
11,34
|
11,525
|
11,435
|
| 11/07/2025 |
2.617.200 |
-1,32%
|
11,68
|
11,525
|
11,69
|
11,55
|
| 10/07/2025 |
2.661.800 |
2,50%
|
11,405
|
11,405
|
11,71
|
11,705
|
| 09/07/2025 |
2.687.100 |
1,11%
|
11,28
|
11,235
|
11,52
|
11,42
|
| 08/07/2025 |
2.468.200 |
1,57%
|
11,15
|
11,12
|
11,295
|
11,295
|
| 07/07/2025 |
2.530.300 |
0,63%
|
11,09
|
11,005
|
11,165
|
11,12
|
| 04/07/2025 |
2.676.200 |
-1,47%
|
11,17
|
11,03
|
11,17
|
11,05
|
| 03/07/2025 |
2.747.060 |
0,67%
|
11,155
|
11,08
|
11,29
|
11,215
|
| 02/07/2025 |
2.808.400 |
2,01%
|
10,965
|
10,925
|
11,165
|
11,14
|
| 01/07/2025 |
2.848.200 |
-0,50%
|
10,975
|
10,795
|
10,985
|
10,92
|
| 30/06/2025 |
2.762.000 |
-1,22%
|
11,12
|
10,88
|
11,135
|
10,975
|
| 27/06/2025 |
2.937.700 |
1,74%
|
10,935
|
10,935
|
11,115
|
11,11
|
| 26/06/2025 |
2.892.600 |
2,58%
|
10,67
|
10,665
|
10,92
|
10,92
|
| 25/06/2025 |
2.889.900 |
0,28%
|
10,63
|
10,565
|
10,775
|
10,645
|
| 24/06/2025 |
2.929.600 |
0,38%
|
10,72
|
10,545
|
10,83
|
10,615
|
| 23/06/2025 |
2.968.100 |
-0,84%
|
10,645
|
10,455
|
10,71
|
10,575
|
| 20/06/2025 |
2.221.400 |
0,23%
|
10,735
|
10,63
|
10,775
|
10,665
|
| 19/06/2025 |
2.940.600 |
-0,19%
|
10,595
|
10,565
|
10,73
|
10,64
|
| 18/06/2025 |
2.981.000 |
-1,89%
|
10,875
|
10,635
|
10,91
|
10,66
|
| 17/06/2025 |
2.845.200 |
-1,63%
|
10,97
|
10,85
|
11,145
|
10,865
|
| 16/06/2025 |
2.874.100 |
2,65%
|
10,765
|
10,74
|
11,185
|
11,045
|
| 13/06/2025 |
2.972.200 |
-0,78%
|
10,675
|
10,63
|
10,91
|
10,76
|
| 12/06/2025 |
2.913.000 |
-0,09%
|
10,805
|
10,655
|
10,945
|
10,845
|
| 11/06/2025 |
2.896.700 |
-0,46%
|
10,885
|
10,845
|
11,035
|
10,855
|
| 10/06/2025 |
2.989.100 |
1,39%
|
10,795
|
10,715
|
10,92
|
10,905
|
| 09/06/2025 |
2.880.100 |
-1,10%
|
10,88
|
10,57
|
10,975
|
10,755
|
| 06/06/2025 |
2.818.700 |
0,14%
|
10,89
|
10,835
|
10,90
|
10,875
|
| 05/06/2025 |
4.679.900 |
-0,14%
|
10,87
|
10,79
|
11,015
|
10,86
|
| 04/06/2025 |
2.830.100 |
2,35%
|
10,67
|
10,64
|
10,945
|
10,875
|
| 03/06/2025 |
2.881.500 |
-1,02%
|
10,705
|
10,475
|
10,705
|
10,625
|
| 02/06/2025 |
2.945.400 |
0,85%
|
10,655
|
10,445
|
10,735
|
10,735
|
| 30/05/2025 |
2.958.400 |
0,42%
|
10,645
|
10,455
|
10,745
|
10,645
|
| 29/05/2025 |
2.217.700 |
-0,47%
|
10,78
|
10,38
|
10,79
|
10,60
|
| 28/05/2025 |
2.949.300 |
0,14%
|
10,60
|
10,595
|
10,75
|
10,65
|
| 27/05/2025 |
2.992.000 |
1,00%
|
10,515
|
10,505
|
10,735
|
10,635
|
| 26/05/2025 |
2.980.000 |
2,63%
|
10,425
|
10,425
|
10,63
|
10,53
|
| 23/05/2025 |
3.735.800 |
-1,77%
|
10,435
|
10,10
|
10,64
|
10,26
|
| 22/05/2025 |
5.216.000 |
-0,57%
|
10,525
|
10,37
|
10,615
|
10,445
|
| 21/05/2025 |
5.084.200 |
0,38%
|
10,435
|
10,39
|
10,635
|
10,505
|
| 20/05/2025 |
5.149.000 |
-0,33%
|
10,465
|
10,325
|
10,505
|
10,465
|
| 19/05/2025 |
5.156.600 |
0,10%
|
10,44
|
10,34
|
10,50
|
10,50
|
| 16/05/2025 |
5.046.200 |
-0,80%
|
10,585
|
10,335
|
10,68
|
10,49
|
| 15/05/2025 |
4.791.000 |
-0,05%
|
10,545
|
10,425
|
10,645
|
10,575
|
| 14/05/2025 |
5.046.600 |
0,91%
|
10,495
|
10,425
|
10,635
|
10,58
|
| 13/05/2025 |
5.198.400 |
0,24%
|
10,395
|
10,375
|
10,525
|
10,485
|
| 12/05/2025 |
5.341.500 |
5,46%
|
10,01
|
9,984
|
10,49
|
10,46
|
| 09/05/2025 |
5.642.600 |
1,25%
|
9,828
|
9,82
|
9,972
|
9,918
|
| 08/05/2025 |
5.759.400 |
1,18%
|
9,716
|
9,682
|
9,924
|
9,796
|
| 07/05/2025 |
5.756.700 |
0,10%
|
9,71
|
9,592
|
9,738
|
9,682
|
| 06/05/2025 |
5.799.300 |
-0,92%
|
9,744
|
9,564
|
9,804
|
9,672
|
| 05/05/2025 |
5.753.900 |
-1,35%
|
9,84
|
9,69
|
9,87
|
9,762
|
| 02/05/2025 |
5.759.400 |
3,38%
|
9,584
|
9,55
|
9,898
|
9,896
|
| 30/04/2025 |
5.903.100 |
1,42%
|
9,412
|
9,356
|
9,604
|
9,572
|
