Stora Enso OYJ R Shs (STERV)
Exportar para Excel
| << < 1 2 3 4 5 |
| 20/02/2025 |
4.886.400 |
-0,75%
|
10,755
|
10,645
|
10,82
|
10,655
|
| 19/02/2025 |
4.878.400 |
-2,05%
|
11,015
|
10,715
|
11,085
|
10,735
|
| 18/02/2025 |
4.936.000 |
-2,14%
|
11,145
|
10,92
|
11,16
|
10,96
|
| 17/02/2025 |
4.820.800 |
2,80%
|
10,92
|
10,83
|
11,29
|
11,20
|
| 14/02/2025 |
5.040.900 |
1,92%
|
10,735
|
10,705
|
11,14
|
10,895
|
| 13/02/2025 |
4.417.400 |
6,42%
|
10,135
|
10,08
|
10,795
|
10,69
|
| 12/02/2025 |
3.696.000 |
2,75%
|
9,828
|
9,778
|
10,05
|
10,045
|
| 11/02/2025 |
3.639.000 |
-5,64%
|
10,07
|
9,732
|
10,125
|
9,776
|
| 10/02/2025 |
3.250.800 |
-1,10%
|
10,525
|
10,335
|
10,53
|
10,36
|
| 07/02/2025 |
3.430.300 |
-2,65%
|
10,785
|
10,465
|
10,80
|
10,475
|
| 06/02/2025 |
3.285.300 |
3,31%
|
10,47
|
10,34
|
10,86
|
10,76
|
| 05/02/2025 |
3.805.100 |
-1,09%
|
10,545
|
10,34
|
10,635
|
10,415
|
| 04/02/2025 |
3.406.300 |
-0,52%
|
10,63
|
10,465
|
10,635
|
10,53
|
| 03/02/2025 |
3.405.700 |
-0,09%
|
10,35
|
10,35
|
10,615
|
10,585
|
| 31/01/2025 |
3.483.800 |
0,76%
|
10,53
|
10,49
|
10,75
|
10,595
|
| 30/01/2025 |
3.377.300 |
-0,05%
|
10,60
|
10,485
|
10,645
|
10,515
|
| 29/01/2025 |
3.270.300 |
0,43%
|
10,535
|
10,375
|
10,54
|
10,52
|
| 28/01/2025 |
3.388.100 |
1,60%
|
10,29
|
10,27
|
10,51
|
10,475
|
| 27/01/2025 |
3.381.400 |
-0,43%
|
10,215
|
10,20
|
10,41
|
10,31
|
| 24/01/2025 |
3.453.400 |
2,68%
|
10,125
|
10,10
|
10,545
|
10,355
|
| 23/01/2025 |
3.419.600 |
1,36%
|
10,01
|
9,964
|
10,105
|
10,085
|
| 22/01/2025 |
3.525.200 |
-1,29%
|
10,09
|
9,948
|
10,15
|
9,95
|
| 21/01/2025 |
3.576.700 |
0,65%
|
10,01
|
9,896
|
10,085
|
10,08
|
| 20/01/2025 |
3.688.400 |
0,61%
|
10,00
|
9,908
|
10,075
|
10,015
|
| 17/01/2025 |
3.595.900 |
1,95%
|
9,81
|
9,778
|
10,06
|
9,954
|
| 16/01/2025 |
3.769.300 |
-0,35%
|
9,88
|
9,684
|
9,908
|
9,764
|
| 15/01/2025 |
3.758.600 |
1,20%
|
9,698
|
9,688
|
9,894
|
9,798
|
| 14/01/2025 |
3.774.100 |
-0,86%
|
9,806
|
9,65
|
9,806
|
9,682
|
| 13/01/2025 |
3.190.400 |
1,29%
|
9,574
|
9,53
|
9,766
|
9,766
|
| 09/01/2025 |
3.397.200 |
-0,33%
|
9,698
|
9,626
|
9,784
|
9,642
|
| 08/01/2025 |
3.907.600 |
-2,10%
|
9,922
|
9,62
|
9,922
|
9,674
|
| 07/01/2025 |
3.597.008 |
-1,14%
|
10,025
|
9,868
|
10,185
|
9,882
|
| 06/01/2025 |
1.404.176 |
1,73%
|
9,874
|
9,846
|
10,06
|
9,996
|
| 03/01/2025 |
3.756.300 |
-0,28%
|
9,894
|
9,816
|
10,005
|
9,826
|
| 02/01/2025 |
3.853.400 |
2,43%
|
9,83
|
9,592
|
9,94
|
9,854
|
| 30/12/2024 |
3.699.200 |
0,10%
|
9,606
|
9,598
|
9,732
|
9,62
|
| 27/12/2024 |
3.780.400 |
1,91%
|
9,452
|
9,374
|
9,712
|
9,61
|
| 23/12/2024 |
3.807.000 |
1,51%
|
9,286
|
9,264
|
9,43
|
9,43
|
| 20/12/2024 |
4.136.000 |
2,43%
|
9,044
|
8,984
|
9,348
|
9,29
|
| 19/12/2024 |
3.975.400 |
-2,01%
|
9,238
|
9,038
|
9,374
|
9,07
|
| 18/12/2024 |
3.440.500 |
-4,71%
|
9,668
|
9,248
|
9,674
|
9,256
|
| 17/12/2024 |
3.704.800 |
0,89%
|
9,61
|
9,602
|
9,752
|
9,714
|
| 16/12/2024 |
3.791.400 |
-0,33%
|
9,66
|
9,57
|
9,676
|
9,628
|
| 13/12/2024 |
3.765.800 |
-1,15%
|
9,788
|
9,638
|
9,804
|
9,66
|
| 12/12/2024 |
3.788.500 |
-0,57%
|
9,766
|
9,702
|
9,816
|
9,772
|
| 11/12/2024 |
3.710.200 |
1,55%
|
9,696
|
9,612
|
9,902
|
9,828
|
| 10/12/2024 |
3.831.600 |
-1,29%
|
9,782
|
9,678
|
9,938
|
9,678
|
| 09/12/2024 |
3.617.800 |
0,27%
|
9,772
|
9,772
|
10,115
|
9,804
|
| 06/12/2024 |
2.386.200 |
1,16%
|
9,65
|
9,65
|
9,822
|
9,778
|
| 05/12/2024 |
3.768.800 |
0,96%
|
9,584
|
9,546
|
9,724
|
9,666
|
| 04/12/2024 |
3.874.800 |
2,02%
|
9,436
|
9,364
|
9,694
|
9,574
|
| 03/12/2024 |
3.847.800 |
1,30%
|
9,268
|
9,252
|
9,45
|
9,384
|
| 02/12/2024 |
3.876.800 |
1,38%
|
9,114
|
9,05
|
9,372
|
9,264
|
| 29/11/2024 |
3.832.400 |
-1,25%
|
9,234
|
9,092
|
9,296
|
9,138
|
| 28/11/2024 |
3.551.200 |
0,13%
|
9,292
|
9,212
|
9,346
|
9,254
|
| 27/11/2024 |
4.023.900 |
0,30%
|
9,238
|
9,18
|
9,278
|
9,242
|
| 26/11/2024 |
3.787.600 |
-3,28%
|
9,49
|
9,194
|
9,49
|
9,214
|
| 25/11/2024 |
3.537.800 |
2,36%
|
9,394
|
9,33
|
9,646
|
9,526
|
| 22/11/2024 |
3.937.600 |
0,00%
|
9,348
|
9,212
|
9,386
|
9,306
|
| 21/11/2024 |
3.900.100 |
-1,84%
|
9,508
|
9,292
|
9,508
|
9,306
|
| 20/11/2024 |
3.885.100 |
-0,36%
|
9,588
|
9,434
|
9,64
|
9,48
|
| 19/11/2024 |
3.907.100 |
-0,02%
|
9,626
|
9,45
|
9,658
|
9,514
|
| 18/11/2024 |
3.929.400 |
-2,86%
|
9,834
|
9,508
|
9,88
|
9,516
|
| 15/11/2024 |
3.727.900 |
-0,51%
|
9,82
|
9,758
|
9,96
|
9,796
|
| 14/11/2024 |
3.848.800 |
1,40%
|
9,704
|
9,672
|
9,908
|
9,846
|
| 13/11/2024 |
3.795.700 |
-3,38%
|
9,674
|
9,628
|
9,81
|
9,71
|
| 12/11/2024 |
3.867.100 |
-3,32%
|
9,968
|
9,66
|
9,98
|
9,716
|
| 11/11/2024 |
3.453.300 |
-1,08%
|
10,185
|
10,045
|
10,24
|
10,05
|
| 08/11/2024 |
3.518.900 |
-2,07%
|
10,335
|
10,12
|
10,35
|
10,16
|
| 07/11/2024 |
3.457.000 |
0,39%
|
10,35
|
10,315
|
10,495
|
10,375
|
| 06/11/2024 |
3.581.800 |
0,54%
|
10,35
|
10,205
|
10,50
|
10,335
|
| 05/11/2024 |
3.456.800 |
0,39%
|
10,32
|
10,22
|
10,385
|
10,28
|
| 04/11/2024 |
3.380.800 |
-0,87%
|
10,39
|
10,225
|
10,395
|
10,24
|
| 01/11/2024 |
3.338.300 |
1,03%
|
10,235
|
10,175
|
10,39
|
10,33
|
| 31/10/2024 |
3.292.500 |
0,00%
|
10,21
|
10,135
|
10,315
|
10,225
|
| 30/10/2024 |
3.360.700 |
-2,71%
|
10,50
|
10,21
|
10,555
|
10,225
|
| 29/10/2024 |
3.281.300 |
-0,61%
|
10,595
|
10,495
|
10,795
|
10,51
|
| 28/10/2024 |
3.174.200 |
%
|
10,74
|
10,565
|
10,83
|
10,575
|
