Wartsila OYJ - B Shs (WRT1V)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 20/05/2025 |
2.901.700 |
0,75%
|
18,065
|
17,965
|
18,29
|
18,25
|
| 19/05/2025 |
3.071.200 |
0,83%
|
17,90
|
17,815
|
18,115
|
18,115
|
| 16/05/2025 |
3.033.800 |
0,67%
|
17,845
|
17,815
|
18,085
|
17,965
|
| 15/05/2025 |
3.058.000 |
-0,36%
|
17,85
|
17,705
|
17,875
|
17,845
|
| 14/05/2025 |
3.050.300 |
1,27%
|
17,715
|
17,71
|
18,055
|
17,91
|
| 13/05/2025 |
3.036.500 |
-0,14%
|
17,625
|
17,54
|
17,815
|
17,685
|
| 12/05/2025 |
3.123.700 |
4,61%
|
17,085
|
17,055
|
17,815
|
17,71
|
| 09/05/2025 |
3.029.000 |
0,95%
|
16,825
|
16,815
|
17,07
|
16,93
|
| 08/05/2025 |
3.174.500 |
0,75%
|
16,70
|
16,67
|
17,045
|
16,77
|
| 07/05/2025 |
3.143.600 |
1,31%
|
16,51
|
16,445
|
16,70
|
16,645
|
| 06/05/2025 |
3.339.600 |
-1,02%
|
16,59
|
16,42
|
16,655
|
16,43
|
| 05/05/2025 |
3.218.600 |
-0,42%
|
16,595
|
16,50
|
16,695
|
16,60
|
| 02/05/2025 |
3.377.100 |
2,43%
|
16,31
|
16,295
|
16,68
|
16,67
|
| 30/04/2025 |
3.314.100 |
3,14%
|
15,74
|
15,74
|
16,33
|
16,275
|
| 29/04/2025 |
3.344.900 |
1,28%
|
15,585
|
15,575
|
16,16
|
15,78
|
| 28/04/2025 |
3.308.200 |
1,17%
|
15,36
|
15,36
|
15,835
|
15,58
|
| 25/04/2025 |
3.497.500 |
-1,41%
|
14,83
|
14,775
|
15,535
|
15,40
|
| 24/04/2025 |
3.614.600 |
1,96%
|
15,285
|
15,045
|
15,62
|
15,62
|
| 23/04/2025 |
3.537.400 |
-0,13%
|
15,495
|
15,265
|
15,66
|
15,32
|
| 22/04/2025 |
3.703.700 |
0,79%
|
15,20
|
14,92
|
15,355
|
15,34
|
| 17/04/2025 |
3.604.200 |
0,33%
|
15,335
|
15,19
|
15,48
|
15,22
|
| 16/04/2025 |
3.494.500 |
-3,44%
|
15,48
|
15,10
|
15,565
|
15,17
|
| 15/04/2025 |
3.500.600 |
3,12%
|
15,345
|
15,345
|
15,775
|
15,71
|
| 14/04/2025 |
3.641.300 |
1,16%
|
15,145
|
14,87
|
15,305
|
15,235
|
| 11/04/2025 |
5.096.800 |
1,76%
|
14,90
|
14,40
|
15,11
|
15,06
|
| 10/04/2025 |
3.698.200 |
-4,91%
|
15,43
|
14,415
|
15,88
|
14,80
|
| 09/04/2025 |
3.968.400 |
6,90%
|
14,465
|
13,785
|
15,645
|
15,565
|
| 08/04/2025 |
3.784.500 |
-0,34%
|
14,92
|
14,315
|
14,965
|
14,56
|
| 07/04/2025 |
3.810.800 |
-1,72%
|
14,44
|
13,635
|
15,275
|
14,61
|
| 04/04/2025 |
3.685.600 |
-4,86%
|
15,625
|
14,785
|
15,675
|
14,865
|
| 03/04/2025 |
3.446.800 |
-5,16%
|
16,075
|
15,61
|
16,22
|
15,625
|
| 02/04/2025 |
3.282.000 |
-0,45%
|
16,495
|
16,245
|
16,54
|
16,475
|
| 01/04/2025 |
3.194.200 |
0,73%
|
16,42
|
16,41
|
16,74
|
16,55
|
| 31/03/2025 |
3.296.200 |
-4,89%
|
17,195
|
16,20
|
17,27
|
16,43
|
| 28/03/2025 |
3.106.800 |
-0,26%
|
17,24
|
17,21
|
17,51
|
17,275
|
| 27/03/2025 |
3.125.400 |
-1,23%
|
17,50
|
17,245
|
17,65
|
17,32
|
| 26/03/2025 |
3.046.600 |
-5,80%
|
18,62
|
17,50
|
18,625
|
17,535
|
| 25/03/2025 |
2.610.800 |
-0,45%
|
18,695
|
18,545
|
18,94
|
18,615
|
| 24/03/2025 |
2.824.700 |
-0,35%
|
18,915
|
18,555
|
19,00
|
18,70
|
| 21/03/2025 |
3.318.500 |
1,60%
|
18,455
|
18,40
|
18,93
|
18,765
|
| 20/03/2025 |
2.838.100 |
-1,83%
|
18,775
|
18,30
|
18,815
|
18,47
|
| 19/03/2025 |
2.747.800 |
1,68%
|
18,50
|
18,475
|
18,96
|
18,815
|
| 18/03/2025 |
2.705.300 |
3,06%
|
17,94
|
17,93
|
18,595
|
18,505
|
| 17/03/2025 |
3.526.100 |
0,93%
|
17,74
|
17,69
|
17,99
|
17,955
|
| 14/03/2025 |
2.989.900 |
1,83%
|
17,36
|
17,27
|
17,815
|
17,79
|
| 13/03/2025 |
3.112.000 |
0,75%
|
17,33
|
17,31
|
17,745
|
17,47
|
| 12/03/2025 |
3.156.000 |
-0,63%
|
17,50
|
17,28
|
17,605
|
17,34
|
| 11/03/2025 |
3.159.300 |
-1,63%
|
17,825
|
17,285
|
17,865
|
17,45
|
| 10/03/2025 |
3.084.100 |
-1,11%
|
17,885
|
17,49
|
17,92
|
17,74
|
| 07/03/2025 |
3.117.400 |
-0,72%
|
18,03
|
17,715
|
18,10
|
17,94
|
| 06/03/2025 |
3.098.200 |
2,58%
|
17,98
|
17,68
|
18,19
|
18,07
|
| 05/03/2025 |
3.109.400 |
2,74%
|
17,305
|
17,245
|
17,785
|
17,615
|
| 04/03/2025 |
3.141.600 |
-3,33%
|
17,75
|
16,84
|
17,75
|
17,145
|
| 03/03/2025 |
3.056.400 |
-3,67%
|
18,505
|
17,655
|
18,505
|
17,735
|
| 28/02/2025 |
2.963.400 |
1,52%
|
18,15
|
17,83
|
18,41
|
18,41
|
| 27/02/2025 |
2.815.000 |
-2,97%
|
18,715
|
18,125
|
18,735
|
18,135
|
| 26/02/2025 |
2.795.600 |
2,78%
|
18,38
|
18,235
|
18,825
|
18,69
|
| 25/02/2025 |
3.030.700 |
0,94%
|
18,075
|
18,015
|
18,255
|
18,185
|
| 24/02/2025 |
2.943.700 |
-0,99%
|
18,525
|
17,97
|
18,525
|
18,015
|
| 21/02/2025 |
2.703.200 |
0,69%
|
18,105
|
18,095
|
18,63
|
18,195
|
| 20/02/2025 |
2.996.500 |
1,18%
|
17,85
|
17,85
|
18,275
|
18,07
|
| 19/02/2025 |
2.978.400 |
-3,98%
|
18,615
|
17,78
|
18,67
|
17,86
|
| 18/02/2025 |
2.745.600 |
1,67%
|
18,27
|
18,265
|
18,705
|
18,60
|
| 17/02/2025 |
2.707.600 |
-1,32%
|
18,57
|
18,255
|
18,57
|
18,295
|
| 14/02/2025 |
2.812.400 |
-2,65%
|
19,05
|
18,53
|
19,26
|
18,54
|
| 13/02/2025 |
2.457.700 |
-0,52%
|
19,325
|
18,93
|
19,325
|
19,045
|
| 12/02/2025 |
1.901.400 |
1,92%
|
18,865
|
18,755
|
19,17
|
19,145
|
| 11/02/2025 |
1.889.500 |
-1,57%
|
19,05
|
18,70
|
19,05
|
18,785
|
| 10/02/2025 |
1.909.200 |
1,33%
|
18,985
|
18,855
|
19,135
|
19,085
|
| 07/02/2025 |
1.927.000 |
-0,55%
|
19,04
|
18,825
|
19,415
|
18,835
|
| 06/02/2025 |
1.879.000 |
-2,07%
|
19,44
|
18,89
|
19,50
|
18,94
|
| 05/02/2025 |
1.854.800 |
8,32%
|
19,68
|
18,86
|
19,68
|
19,34
|
| 04/02/2025 |
1.996.300 |
1,48%
|
17,74
|
17,625
|
17,93
|
17,855
|
| 03/02/2025 |
2.107.900 |
-2,92%
|
17,595
|
17,455
|
17,765
|
17,595
|
| 31/01/2025 |
2.014.800 |
-0,08%
|
18,305
|
18,10
|
18,34
|
18,125
|
| 30/01/2025 |
2.022.000 |
1,23%
|
18,065
|
17,88
|
18,41
|
18,14
|
| 29/01/2025 |
2.028.800 |
2,05%
|
17,735
|
17,615
|
18,055
|
17,92
|
| 28/01/2025 |
2.051.100 |
-1,38%
|
17,775
|
17,435
|
17,98
|
17,56
|
| 27/01/2025 |
2.092.900 |
-0,22%
|
17,68
|
17,335
|
17,945
|
17,805
|
| 24/01/2025 |
2.011.500 |
1,02%
|
17,75
|
17,675
|
17,925
|
17,845
|
| 23/01/2025 |
2.057.800 |
-1,83%
|
18,115
|
17,535
|
18,19
|
17,665
|
| 22/01/2025 |
1.956.900 |
0,42%
|
17,915
|
17,915
|
18,15
|
17,995
|
| 21/01/2025 |
2.021.300 |
0,62%
|
17,825
|
17,735
|
17,93
|
17,92
|
| 20/01/2025 |
2.009.300 |
0,14%
|
17,805
|
17,68
|
18,09
|
17,81
|
| 17/01/2025 |
1.951.300 |
-1,88%
|
18,145
|
17,63
|
18,32
|
17,785
|
| 16/01/2025 |
1.915.600 |
0,53%
|
18,095
|
18,07
|
18,39
|
18,125
|
| 15/01/2025 |
1.979.300 |
1,81%
|
17,725
|
17,725
|
18,14
|
18,03
|
| 14/01/2025 |
2.003.500 |
-0,81%
|
17,985
|
17,62
|
17,985
|
17,71
|
| 13/01/2025 |
1.734.400 |
1,91%
|
18,055
|
17,655
|
18,055
|
17,855
|
| 09/01/2025 |
1.919.200 |
0,40%
|
17,48
|
17,31
|
17,61
|
17,52
|
| 08/01/2025 |
2.132.000 |
-0,23%
|
17,595
|
17,365
|
17,82
|
17,45
|
| 07/01/2025 |
2.152.000 |
-2,13%
|
17,805
|
17,425
|
17,81
|
17,49
|
| 06/01/2025 |
790.900 |
2,94%
|
17,495
|
17,385
|
17,87
|
17,87
|
| 03/01/2025 |
2.129.200 |
1,05%
|
17,255
|
17,23
|
17,475
|
17,36
|
| 02/01/2025 |
2.145.800 |
1,48%
|
17,535
|
16,985
|
17,54
|
17,18
|
| 30/12/2024 |
2.066.400 |
-1,48%
|
17,085
|
16,91
|
17,20
|
16,93
|
| 27/12/2024 |
2.072.000 |
0,53%
|
17,17
|
16,985
|
17,265
|
17,185
|
| 23/12/2024 |
2.132.600 |
0,89%
|
16,955
|
16,825
|
17,095
|
17,095
|
| 20/12/2024 |
2.188.000 |
-0,12%
|
16,87
|
16,645
|
17,035
|
16,945
|
| 19/12/2024 |
2.193.100 |
0,03%
|
16,995
|
16,80
|
17,115
|
16,965
|
