Nokia AB Finland (NOKIA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
07-08-2023	3.059.275	-0,58%	3,554	3,5365	3,5905	3,539
04-08-2023	3.171.632	0,79%	3,5335	3,5005	3,564	3,5605
03-08-2023	3.407.138	-1,10%	3,554	3,517	3,566	3,5325
02-08-2023	5.352.089	-0,18%	3,572	3,508	3,5775	3,5725
01-08-2023	3.533.519	-0,27%	3,588	3,57	3,606	3,579
31-07-2023	3.108.564	-0,57%	3,5775	3,5505	3,593	3,578
28-07-2023	3.155.323	-0,04%	3,5945	3,575	3,624	3,5935
27-07-2023	4.892.029	0,10%	3,5915	3,5635	3,608	3,586
26-07-2023	4.713.119	-0,36%	3,594	3,548	3,61	3,584
25-07-2023	3.992.841	0,24%	3,585	3,573	3,6185	3,597
24-07-2023	4.069.603	-0,04%	3,5545	3,5255	3,6005	3,586
21-07-2023	7.417.309	0,25%	3,5165	3,5165	3,6075	3,5825
20-07-2023	6.186.334	0,44%	3,5555	3,4975	3,574	3,553
19-07-2023	5.161.970	0,53%	3,512	3,498	3,547	3,5375
18-07-2023	4.659.966	1,65%	3,4135	3,411	3,5258	3,507
17-07-2023	8.670.668	-2,54%	3,501	3,4163	3,5465	3,4515
14-07-2023	23.210.992	-9,44%	3,714	3,514	3,714	3,541
13-07-2023	3.897.698	0,81%	3,91	3,8835	3,9325	3,91
12-07-2023	3.890.454	0,70%	3,8643	3,855	3,9145	3,8785
11-07-2023	1.688.279	0,60%	3,8363	3,819	3,866	3,845
10-07-2023	1.856.403	-0,11%	3,8125	3,802	3,847	3,822
07-07-2023	2.594.268	-0,17%	3,8385	3,811	3,8553	3,823
06-07-2023	4.571.251	-1,03%	3,8465	3,822	3,8895	3,831
05-07-2023	2.711.148	-1,16%	3,8895	3,8595	3,916	3,8765
04-07-2023	3.124.460	-0,51%	3,915	3,915	3,951	3,911
03-07-2023	6.755.990	2,02%	3,884	3,875	3,952	3,9245
30-06-2023	5.501.643	-0,35%	3,86	3,8348	3,8835	3,8355
29-06-2023	4.885.889	0,05%	3,8525	3,84	3,8865	3,849
28-06-2023	3.816.213	1,99%	3,7918	3,788	3,8615	3,847
27-06-2023	3.406.610	0,80%	3,749	3,716	3,7775	3,7665
26-06-2023	6.366.045	-0,25%	3,719	3,6835	3,758	3,738
23-06-2023	4.498.215	-1,04%	3,7495	3,7323	3,7695	3,75
22-06-2023	4.498.215	-1,04%	3,7495	3,7323	3,7695	3,75
21-06-2023	4.731.556	-2,24%	3,87	3,7835	3,872	3,7915
20-06-2023	3.582.931	-0,51%	3,8963	3,877	3,9185	3,8805
19-06-2023	2.354.035	-1,29%	3,938	3,8948	3,9435	3,9005
16-06-2023	6.270.854	1,28%	3,915	3,911	3,9845	3,9515
15-06-2023	5.281.965	0,27%	3,8905	3,858	3,903	3,904
14-06-2023	5.511.325	1,07%	3,825	3,822	3,9175	3,89
13-06-2023	4.938.698	1,46%	3,8375	3,8183	3,8545	3,8505
12-06-2023	5.116.360	0,49%	3,782	3,7535	3,797	3,795
09-06-2023	3.933.880	0,45%	3,7505	3,747	3,7875	3,7765
08-06-2023	4.478.801	-1,22%	3,8025	3,7425	3,811	3,7595
07-06-2023	4.337.710	0,61%	3,7795	3,754	3,8295	3,806
06-06-2023	4.485.224	-1,46%	3,8205	3,7653	3,8278	3,7815
05-06-2023	3.525.784	0,13%	3,8633	3,8263	3,875	3,8375
02-06-2023	5.457.832	0,76%	3,8405	3,792	3,8663	3,8325
01-06-2023	6.960.624	0,69%	3,794	3,779	3,808	3,82
31-05-2023	1.410.377	-0,17%	3,7795	3,7675	3,8325	3,795
30-05-2023	4.768.259	0,07%	3,8475	3,8015	3,866	3,8125
29-05-2023	2.010.692	-0,04%	3,8305	3,8095	3,8555	3,81
26-05-2023	3.892.196	2,14%	3,7578	3,7305	3,827	3,8115
25-05-2023	4.576.864	0,23%	3,73	3,728	3,7755	3,7325
24-05-2023	5.746.929	-2,57%	3,782	3,7118	3,8025	3,724
23-05-2023	4.397.654	0,14%	3,80	3,796	3,8615	3,813
22-05-2023	3.774.619	-0,39%	3,808	3,7785	3,82	3,8075
19-05-2023	6.587.650	2,16%	3,7755	3,749	3,8355	3,813
18-05-2023	3.461.128	0,16%	3,7035	3,702	3,7435	3,728
17-05-2023	3.461.128	0,16%	3,7035	3,702	3,7435	3,728
16-05-2023	6.034.855	-1,39%	3,753	3,7073	3,763	3,7285
15-05-2023	3.820.647	0,68%	3,769	3,751	3,7865	3,786
12-05-2023	4.088.330	1,05%	3,7275	3,7205	3,771	3,7625
11-05-2023	4.994.021	-0,53%	3,7545	3,706	3,7815	3,7275
10-05-2023	5.069.447	-0,19%	3,77	3,7285	3,786	3,756
09-05-2023	5.626.933	-0,36%	3,7685	3,745	3,7685	3,7605
08-05-2023	3.124.553	0,13%	3,766	3,7508	3,7925	3,773
05-05-2023	3.646.032	1,69%	3,704	3,6875	3,774	3,768
04-05-2023	5.411.387	-1,34%	3,731	3,66	3,733	3,695
03-05-2023	5.364.869	-0,25%	3,756	3,7065	3,7685	3,745
02-05-2023	5.322.561	-2,24%	3,8445	3,746	3,875	3,7545
01-05-2023	4.394.010	1,17%	3,8235	3,7835	3,855	3,842
28-04-2023	4.394.010	1,17%	3,8235	3,7835	3,855	3,842
27-04-2023	4.268.885	-0,67%	3,823	3,7795	3,8345	3,802
26-04-2023	7.118.620	0,90%	3,7855	3,7695	3,8413	3,8275
25-04-2023	6.852.408	-2,14%	3,842	3,7755	3,8475	3,7935
24-04-2023	8.684.475	-0,37%	3,8605	3,845	3,897	3,8695
21-04-2023	14.924.270	-0,98%	3,909	3,8305	3,9233	3,8595
20-04-2023	28.690.878	-8,45%	4,1543	3,8475	4,2225	3,9005
19-04-2023	8.306.294	-1,77%	4,288	4,253	4,3035	4,2705
18-04-2023	4.928.783	-2,95%	4,404	4,341	4,4525	4,345
17-04-2023	4.663.259	-0,81%	4,5195	4,441	4,527	4,477
14-04-2023	3.631.901	0,62%	4,5055	4,5055	4,5455	4,5135
13-04-2023	4.860.470	-0,17%	4,492	4,4175	4,5113	4,49
12-04-2023	3.829.185	-0,65%	4,526	4,4805	4,5533	4,4975
11-04-2023	4.268.692	0,66%	4,485	4,485	4,539	4,532
10-04-2023	4.192.680	-0,29%	4,511	4,492	4,5515	4,499
06-04-2023	4.192.680	-0,29%	4,511	4,492	4,5515	4,499
05-04-2023	3.264.702	0,37%	4,492	4,4905	4,531	4,512
04-04-2023	3.076.146	0,13%	4,4965	4,484	4,54	4,4955
03-04-2023	2.748.259	-0,64%	4,5385	4,486	4,5515	4,492
31-03-2023	3.730.567	0,92%	4,4753	4,4588	4,5225	4,521
30-03-2023	5.933.372	1,82%	4,4115	4,4115	4,48	4,48
29-03-2023	4.329.741	1,61%	4,37	4,351	4,419	4,3975
28-03-2023	5.835.050	-1,14%	4,3795	4,3045	4,4155	4,3285
27-03-2023	3.635.372	1,27%	4,376	4,361	4,4155	4,3745
24-03-2023	7.132.984	-0,38%	4,3045	4,276	4,3445	4,3105
23-03-2023	4.316.807	-0,23%	4,3025	4,2685	4,3415	4,3295
22-03-2023	4.727.446	-0,38%	4,3465	4,326	4,366	4,344
21-03-2023	4.382.020	1,25%	4,3125	4,312	4,3705	4,3515
20-03-2023	4.488.049	0,89%	4,2175	4,1775	4,3255	4,298