Kojamo Oyj ()

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
13-02-2024	148.193	-2,39%	10,64	10,31	10,725	10,415
12-02-2024	172.749	0,47%	10,65	10,62	10,91	10,67
09-02-2024	143.811	-0,84%	10,75	10,58	10,80	10,61
08-02-2024	141.221	2,05%	10,58	10,49	10,715	10,70
07-02-2024	132.358	-0,48%	10,52	10,45	10,71	10,485
06-02-2024	198.940	-0,05%	10,58	10,36	10,62	10,535
05-02-2024	217.583	-1,67%	10,775	10,54	10,85	10,59
02-02-2024	132.026	-0,46%	10,90	10,765	11,15	10,77
01-02-2024	166.022	-2,30%	10,95	10,72	11,01	10,82
31-01-2024	76.799	0,96%	10,96	10,88	11,10	11,075
30-01-2024	102.087	-0,63%	11,16	10,945	11,17	10,97
29-01-2024	83.865	0,46%	10,97	10,84	11,06	11,04
26-01-2024	172.964	-0,54%	10,94	10,915	11,08	10,99
25-01-2024	148.460	0,91%	10,97	10,88	11,06	11,05
24-01-2024	123.411	1,39%	10,97	10,87	11,035	10,95
23-01-2024	88.393	-1,10%	10,93	10,80	10,99	10,80
22-01-2024	177.022	0,09%	11,04	10,90	11,10	10,92
19-01-2024	200.743	0,28%	10,90	10,80	11,02	10,91
18-01-2024	105.559	-0,09%	10,87	10,79	10,95	10,88
17-01-2024	188.005	-2,59%	10,64	10,62	10,96	10,89
16-01-2024	175.420	-1,06%	11,23	11,11	11,27	11,18
15-01-2024	124.427	-2,04%	11,58	11,26	11,58	11,30
12-01-2024	254.391	0,61%	11,59	11,50	11,74	11,52
11-01-2024	223.564	-2,80%	11,82	11,41	11,97	11,45
10-01-2024	184.751	-0,84%	11,89	11,72	11,99	11,78
09-01-2024	85.364	-0,84%	11,98	11,825	11,98	11,83
08-01-2024	133.386	0,38%	11,87	11,63	11,94	11,93
05-01-2024	147.082	0,21%	11,80	11,68	11,97	11,885
04-01-2024	160.438	1,45%	11,70	11,70	12,005	11,86
03-01-2024	294.302	-0,60%	11,91	11,60	11,91	11,69
02-01-2024	141.456	-1,26%	11,94	11,75	12,01	11,76
29-12-2023	77.800	-1,33%	12,01	11,90	12,05	11,91
28-12-2023	133.930	-0,33%	12,12	11,92	12,16	12,06
27-12-2023	90.699	0,75%	12,00	12,00	12,15	12,12
26-12-2023	138.662	0,92%	11,89	11,86	12,04	12,03
22-12-2023	138.662	0,92%	11,89	11,86	12,04	12,03
21-12-2023	154.425	-0,34%	11,74	11,70	11,97	11,88
20-12-2023	289.891	1,23%	11,72	11,67	11,95	11,92
19-12-2023	261.393	1,42%	11,62	11,62	11,80	11,775
18-12-2023	493.296	4,60%	11,06	11,03	11,69	11,61
15-12-2023	213.641	-2,03%	11,34	11,07	11,50	11,10
14-12-2023	304.132	5,89%	11,25	11,25	11,66	11,33
13-12-2023	93.135	-0,97%	10,64	10,63	10,96	10,70
12-12-2023	185.861	0,89%	10,79	10,72	11,03	10,805
11-12-2023	135.981	0,56%	10,60	10,45	10,73	10,71
08-12-2023	90.276	-3,18%	10,91	10,62	10,94	10,65
07-12-2023	171.989	1,20%	10,86	10,65	11,02	11,00
06-12-2023	243.242	4,42%	10,41	10,41	10,96	10,87
05-12-2023	243.242	4,42%	10,41	10,41	10,96	10,87
04-12-2023	97.224	0,39%	10,35	10,35	10,53	10,41
01-12-2023	109.586	1,37%	10,23	10,085	10,38	10,37
30-11-2023	138.504	-0,20%	10,26	10,04	10,30	10,23
29-11-2023	100.287	1,79%	10,14	10,14	10,35	10,25
28-11-2023	118.917	-1,08%	10,06	9,9275	10,09	10,08
27-11-2023	64.947	-0,49%	10,19	10,125	10,24	10,17
24-11-2023	71.364	-0,29%	10,19	10,12	10,25	10,18
23-11-2023	118.857	1,19%	10,09	10,03	10,25	10,22
22-11-2023	134.250	1,82%	10,02	9,97	10,20	10,10
21-11-2023	189.895	-0,45%	10,05	9,855	10,25	9,92
20-11-2023	194.441	-0,05%	9,92	9,84	10,00	9,965
17-11-2023	118.288	2,10%	9,90	9,845	10,05	9,97
16-11-2023	201.572	-0,15%	9,785	9,74	9,875	9,77
15-11-2023	169.526	-3,22%	10,05	9,78	10,30	9,785
14-11-2023	358.395	8,25%	9,345	9,30	10,13	10,10
13-11-2023	91.849	-0,64%	9,40	9,315	9,4425	9,33
10-11-2023	99.412	-2,08%	9,51	9,285	9,51	9,40
09-11-2023	143.020	3,93%	9,285	9,2675	9,69	9,59
08-11-2023	246.109	-2,56%	9,4725	9,2175	9,475	9,2275
07-11-2023	218.266	0,11%	9,445	9,36	9,63	9,47
06-11-2023	203.506	-0,40%	9,655	9,365	9,725	9,46
03-11-2023	289.925	0,45%	9,445	9,29	9,715	9,48
02-11-2023	873.791	16,63%	8,40	8,39	9,54	9,435
01-11-2023	143.150	0,06%	8,06	7,97	8,11	8,09
31-10-2023	337.878	4,61%	7,78	7,78	8,115	8,06
30-10-2023	96.586	0,52%	7,83	7,685	7,83	7,705
27-10-2023	134.895	0,72%	7,605	7,585	7,75	7,68
26-10-2023	173.756	1,33%	7,515	7,46	7,675	7,63
25-10-2023	172.169	-2,71%	7,77	7,405	7,81	7,53
24-10-2023	153.374	1,18%	7,71	7,665	7,89	7,74
23-10-2023	171.947	-1,07%	7,75	7,465	7,75	7,65
20-10-2023	179.376	1,54%	7,54	7,505	7,76	7,7325
19-10-2023	120.131	-1,10%	7,46	7,46	7,725	7,62
18-10-2023	96.883	-2,96%	7,945	7,68	7,985	7,705
17-10-2023	101.665	-2,40%	8,075	7,885	8,17	7,94
16-10-2023	50.520	0,19%	8,085	8,06	8,195	8,115
13-10-2023	40.766	-0,98%	8,22	8,045	8,22	8,10
12-10-2023	111.722	-2,56%	8,395	8,17	8,50	8,18
11-10-2023	80.456	0,06%	8,275	8,25	8,48	8,395
10-10-2023	41.143	2,26%	8,215	8,215	8,505	8,39
09-10-2023	42.421	0,43%	8,08	8,08	8,205	8,21
06-10-2023	170.713	1,11%	8,205	7,92	8,265	8,175
05-10-2023	64.059	1,13%	8,035	7,97	8,145	8,07
04-10-2023	184.583	0,69%	7,90	7,865	8,16	7,98
03-10-2023	187.436	-4,35%	8,31	7,915	8,31	7,925
02-10-2023	73.862	-1,60%	8,49	8,29	8,585	8,285
29-09-2023	142.357	3,98%	8,265	8,165	8,555	8,42
28-09-2023	132.463	0,97%	8,05	7,915	8,17	8,0975
27-09-2023	125.323	-3,84%	8,345	8,015	8,365	8,02
26-09-2023	119.557	-3,47%	8,54	8,32	8,55	8,34
25-09-2023	86.715	-0,75%	8,675	8,51	8,74	8,64