Fortum OYJ (FUM1V)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
886 700 |
0,44%
|
22,69
|
22,64
|
23,02
|
22,99
|
| 21/10/2026 |
1 061 500 |
-0,69%
|
23,01
|
22,82
|
23,27
|
22,89
|
| 20/10/2026 |
2 083 100 |
1,10%
|
22,85
|
22,78
|
23,19
|
23,05
|
| 19/10/2026 |
1 796 230 |
-2,31%
|
23,41
|
22,79
|
23,54
|
22,80
|
| 16/10/2026 |
1 848 000 |
1,17%
|
23,15
|
23,07
|
23,43
|
23,34
|
| 15/10/2026 |
2 024 700 |
-0,73%
|
23,04
|
22,90
|
23,31
|
23,07
|
| 14/10/2026 |
1 923 000 |
-1,19%
|
23,52
|
23,22
|
23,58
|
23,24
|
| 13/10/2026 |
2 115 620 |
0,81%
|
23,31
|
23,31
|
23,62
|
23,52
|
| 12/10/2026 |
1 958 700 |
-0,30%
|
23,44
|
23,30
|
23,48
|
23,33
|
| 09/10/2026 |
2 062 600 |
-0,81%
|
23,71
|
23,35
|
23,72
|
23,40
|
| 08/10/2026 |
2 169 700 |
1,20%
|
23,24
|
23,14
|
23,67
|
23,59
|
| 07/10/2026 |
2 218 300 |
-0,13%
|
23,31
|
23,03
|
23,43
|
23,31
|
| 06/10/2026 |
2 141 800 |
-1,31%
|
23,66
|
22,68
|
23,92
|
23,34
|
| 05/10/2026 |
1 974 660 |
-0,34%
|
23,48
|
23,46
|
23,77
|
23,65
|
| 02/10/2026 |
1 751 380 |
1,19%
|
23,88
|
23,52
|
23,90
|
23,73
|
| 01/10/2026 |
2 102 200 |
-0,93%
|
23,69
|
23,23
|
23,70
|
23,45
|
| 30/09/2026 |
1 942 340 |
-0,59%
|
23,81
|
23,62
|
24,03
|
23,67
|
| 29/09/2026 |
2 037 900 |
0,17%
|
23,72
|
23,28
|
23,81
|
23,81
|
| 28/09/2026 |
2 229 200 |
1,02%
|
23,42
|
23,42
|
23,97
|
23,77
|
| 25/09/2026 |
1 938 800 |
-0,80%
|
23,79
|
23,37
|
23,81
|
23,53
|
| 24/09/2026 |
2 273 000 |
-0,13%
|
23,72
|
23,36
|
23,79
|
23,72
|
| 23/09/2026 |
2 248 900 |
0,68%
|
23,58
|
23,28
|
23,93
|
23,75
|
| 22/09/2026 |
2 342 600 |
1,42%
|
23,59
|
23,20
|
23,96
|
23,59
|
| 21/09/2026 |
2 300 000 |
-4,91%
|
24,46
|
23,14
|
24,51
|
23,26
|
| 18/09/2026 |
2 135 850 |
0,29%
|
24,37
|
24,03
|
24,51
|
24,46
|
| 17/09/2026 |
2 016 300 |
2,39%
|
23,86
|
23,56
|
24,55
|
24,39
|
| 16/09/2026 |
1 948 600 |
0,68%
|
23,70
|
23,38
|
23,86
|
23,82
|
| 15/09/2026 |
1 933 600 |
0,94%
|
23,40
|
23,14
|
23,69
|
23,66
|
| 14/09/2026 |
1 972 740 |
-2,29%
|
23,72
|
23,30
|
24,05
|
23,44
|
| 11/09/2026 |
871 080 |
0,33%
|
24,03
|
23,95
|
24,66
|
23,99
|
| 10/09/2026 |
948 630 |
-2,49%
|
24,55
|
23,86
|
25,80
|
23,91
|
| 09/09/2026 |
889 900 |
15,44%
|
21,23
|
21,23
|
24,94
|
24,52
|
| 08/09/2026 |
786 400 |
0,24%
|
21,15
|
21,01
|
21,44
|
21,24
|
| 07/09/2026 |
1 023 800 |
1,10%
|
20,94
|
20,91
|
21,33
|
21,19
|
| 04/09/2026 |
1 171 700 |
3,51%
|
20,26
|
20,22
|
21,04
|
20,96
|
| 03/09/2026 |
1 041 890 |
-3,48%
|
21,00
|
20,20
|
21,17
|
20,25
|
| 02/09/2026 |
1 077 700 |
0,58%
|
20,84
|
20,69
|
21,22
|
20,98
|
| 01/09/2026 |
1 125 500 |
0,82%
|
20,72
|
20,71
|
21,26
|
20,86
|
| 31/08/2026 |
1 110 700 |
0,29%
|
20,62
|
20,61
|
20,95
|
20,69
|
| 28/08/2026 |
964 700 |
1,78%
|
20,29
|
20,29
|
21,06
|
20,63
|
| 27/08/2026 |
1 176 490 |
0,55%
|
20,22
|
20,05
|
20,36
|
20,27
|
| 26/08/2026 |
1 156 300 |
-0,35%
|
20,25
|
20,10
|
20,29
|
20,16
|
| 25/08/2026 |
1 137 200 |
1,81%
|
19,85
|
19,845
|
20,39
|
20,23
|
| 24/08/2026 |
1 312 500 |
-0,25%
|
19,91
|
19,71
|
19,975
|
19,87
|
| 21/08/2026 |
1 117 800 |
0,66%
|
19,81
|
19,775
|
20,20
|
19,92
|
| 20/08/2026 |
1 453 500 |
0,00%
|
19,79
|
19,565
|
19,91
|
19,79
|
| 19/08/2026 |
1 370 000 |
-0,78%
|
19,905
|
19,695
|
20,03
|
19,79
|
| 18/08/2026 |
1 235 200 |
0,45%
|
19,81
|
19,76
|
20,09
|
19,945
|
| 17/08/2026 |
1 326 400 |
0,15%
|
19,815
|
19,81
|
20,10
|
19,855
|
| 14/08/2026 |
1 439 300 |
0,41%
|
19,675
|
19,505
|
19,945
|
19,825
|
| 13/08/2026 |
1 171 700 |
-1,28%
|
20,03
|
19,605
|
20,19
|
19,745
|
| 12/08/2026 |
1 140 500 |
0,81%
|
19,865
|
19,865
|
20,16
|
20,00
|
| 11/08/2026 |
1 336 800 |
1,64%
|
19,505
|
19,49
|
19,885
|
19,84
|
| 10/08/2026 |
1 179 000 |
0,98%
|
19,315
|
19,295
|
19,665
|
19,52
|
| 07/08/2026 |
1 408 620 |
-0,54%
|
19,425
|
19,215
|
19,50
|
19,33
|
| 06/08/2026 |
1 297 200 |
1,54%
|
19,16
|
19,115
|
19,56
|
19,435
|
| 05/08/2026 |
1 324 300 |
-1,39%
|
19,41
|
19,09
|
19,575
|
19,14
|
| 04/08/2026 |
1 261 900 |
0,18%
|
19,435
|
19,32
|
19,84
|
19,41
|
| 03/08/2026 |
1 304 000 |
-1,35%
|
19,76
|
19,285
|
19,77
|
19,375
|
| 31/07/2026 |
1 180 300 |
2,13%
|
19,29
|
19,265
|
19,73
|
19,64
|
| 30/07/2026 |
1 236 400 |
-1,49%
|
19,55
|
19,165
|
19,715
|
19,23
|
| 29/07/2026 |
1 336 100 |
0,31%
|
19,44
|
19,395
|
19,77
|
19,52
|
| 28/07/2026 |
1 372 300 |
-3,04%
|
19,985
|
19,26
|
20,10
|
19,46
|
| 27/07/2026 |
929 100 |
-1,76%
|
20,58
|
19,955
|
20,64
|
20,07
|
| 24/07/2026 |
984 000 |
-0,97%
|
20,68
|
20,40
|
20,82
|
20,43
|
| 23/07/2026 |
1 063 400 |
-0,48%
|
20,69
|
20,46
|
20,95
|
20,63
|
| 22/07/2026 |
1 154 800 |
2,73%
|
20,09
|
20,09
|
21,01
|
20,73
|
| 21/07/2026 |
1 028 280 |
2,38%
|
19,585
|
19,325
|
20,52
|
20,18
|
| 20/07/2026 |
1 364 810 |
-0,28%
|
19,74
|
19,485
|
20,14
|
19,71
|
| 17/07/2026 |
1 330 000 |
1,26%
|
19,385
|
19,37
|
19,975
|
19,765
|
| 16/07/2026 |
1 401 100 |
-1,36%
|
19,78
|
19,46
|
19,875
|
19,52
|
| 15/07/2026 |
1 048 000 |
-2,46%
|
20,32
|
19,695
|
20,36
|
19,79
|
| 14/07/2026 |
991 900 |
2,17%
|
19,86
|
19,845
|
20,48
|
20,29
|
| 13/07/2026 |
1 282 600 |
1,64%
|
19,345
|
19,335
|
20,03
|
19,86
|
| 10/07/2026 |
1 304 500 |
-0,05%
|
19,535
|
19,49
|
19,655
|
19,54
|
| 09/07/2026 |
1 251 500 |
-0,79%
|
19,755
|
19,495
|
19,785
|
19,55
|
| 08/07/2026 |
1 174 600 |
-0,03%
|
19,66
|
19,59
|
20,04
|
19,705
|
| 07/07/2026 |
1 253 500 |
-0,05%
|
19,655
|
19,605
|
20,06
|
19,71
|
| 06/07/2026 |
1 176 400 |
-4,46%
|
20,64
|
19,70
|
20,64
|
19,72
|
| 03/07/2026 |
947 200 |
3,93%
|
19,965
|
19,955
|
20,65
|
20,64
|
| 02/07/2026 |
1 238 100 |
1,51%
|
19,57
|
19,50
|
20,12
|
19,86
|
| 01/07/2026 |
1 219 400 |
-3,24%
|
20,23
|
19,535
|
20,24
|
19,565
|
| 30/06/2026 |
1 154 100 |
1,20%
|
20,05
|
19,995
|
20,27
|
20,22
|
| 29/06/2026 |
1 332 480 |
2,70%
|
19,565
|
19,505
|
20,02
|
19,98
|
| 26/06/2026 |
1 345 400 |
0,23%
|
19,33
|
19,32
|
19,585
|
19,455
|
| 25/06/2026 |
1 392 500 |
1,01%
|
19,26
|
19,25
|
19,57
|
19,41
|
| 24/06/2026 |
1 491 500 |
-2,36%
|
19,715
|
19,075
|
19,84
|
19,215
|
| 23/06/2026 |
1 469 700 |
-1,23%
|
19,81
|
19,57
|
20,01
|
19,68
|
| 22/06/2026 |
1 632 330 |
1,89%
|
19,49
|
19,475
|
20,08
|
19,925
|
| 19/06/2026 |
550 000 |
0,80%
|
19,355
|
19,355
|
19,59
|
19,555
|
| 18/06/2026 |
2 372 000 |
-1,55%
|
19,80
|
19,325
|
19,94
|
19,40
|
| 17/06/2026 |
2 161 500 |
0,28%
|
19,73
|
19,47
|
19,99
|
19,705
|
| 16/06/2026 |
2 120 200 |
-1,95%
|
20,05
|
19,62
|
20,17
|
19,65
|
| 15/06/2026 |
2 098 200 |
-1,33%
|
20,65
|
19,82
|
20,69
|
20,04
|
| 12/06/2026 |
1 878 900 |
-3,47%
|
21,01
|
20,09
|
21,03
|
20,31
|
| 11/06/2026 |
1 784 000 |
4,16%
|
20,28
|
20,24
|
21,06
|
21,04
|
| 10/06/2026 |
2 073 000 |
-3,40%
|
20,84
|
20,20
|
20,88
|
20,20
|
| 09/06/2026 |
1 386 400 |
0,72%
|
20,79
|
20,57
|
21,13
|
20,91
|
| 08/06/2026 |
1 779 800 |
-1,00%
|
20,83
|
20,71
|
21,25
|
20,76
|
| 05/06/2026 |
1 838 300 |
0,38%
|
20,82
|
20,82
|
21,32
|
20,97
|
