Fortum OYJ (FUM1V)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 04/06/2026 |
1 820 000 |
-0,57%
|
21,02
|
20,77
|
21,12
|
20,89
|
| 03/06/2026 |
1 908 000 |
2,04%
|
20,56
|
20,53
|
21,40
|
21,01
|
| 02/06/2026 |
1 712 400 |
1,83%
|
20,25
|
19,94
|
20,81
|
20,59
|
| 01/06/2026 |
1 949 600 |
2,25%
|
19,875
|
19,83
|
20,28
|
20,22
|
| 29/05/2026 |
1 805 100 |
-1,52%
|
20,13
|
19,765
|
20,21
|
19,775
|
| 28/05/2026 |
1 742 000 |
-0,84%
|
20,03
|
20,03
|
20,42
|
20,08
|
| 27/05/2026 |
2 119 800 |
-2,27%
|
20,73
|
20,05
|
20,73
|
20,25
|
| 26/05/2026 |
1 942 400 |
0,63%
|
20,47
|
20,47
|
20,84
|
20,72
|
| 25/05/2026 |
1 756 800 |
-0,29%
|
20,95
|
20,52
|
21,06
|
20,59
|
| 22/05/2026 |
1 684 700 |
-2,41%
|
21,14
|
20,65
|
21,16
|
20,65
|
| 21/05/2026 |
1 774 600 |
1,93%
|
20,66
|
20,62
|
21,23
|
21,16
|
| 20/05/2026 |
1 733 900 |
-0,29%
|
20,77
|
20,54
|
21,33
|
20,76
|
| 19/05/2026 |
1 849 800 |
0,10%
|
20,70
|
20,68
|
20,98
|
20,82
|
| 18/05/2026 |
1 632 400 |
3,48%
|
19,98
|
19,73
|
20,80
|
20,80
|
| 15/05/2026 |
1 789 600 |
-1,90%
|
20,08
|
20,06
|
20,47
|
20,10
|
| 14/05/2026 |
456 000 |
0,34%
|
20,43
|
20,39
|
20,63
|
20,49
|
| 13/05/2026 |
1 919 600 |
0,54%
|
20,36
|
20,06
|
20,49
|
20,42
|
| 12/05/2026 |
1 800 200 |
-0,15%
|
20,22
|
20,16
|
20,47
|
20,31
|
| 11/05/2026 |
1 608 000 |
-1,12%
|
20,67
|
20,23
|
20,70
|
20,34
|
| 08/05/2026 |
1 396 600 |
0,00%
|
20,60
|
20,42
|
20,71
|
20,57
|
| 07/05/2026 |
1 616 800 |
-2,42%
|
21,06
|
20,49
|
21,11
|
20,57
|
| 06/05/2026 |
1 881 600 |
-2,86%
|
21,93
|
20,71
|
21,95
|
21,08
|
| 05/05/2026 |
1 881 000 |
1,12%
|
21,53
|
21,48
|
21,86
|
21,70
|
| 04/05/2026 |
1 729 700 |
0,28%
|
21,49
|
21,35
|
21,82
|
21,46
|
| 30/04/2026 |
1 858 200 |
1,61%
|
20,90
|
20,85
|
21,50
|
21,40
|
| 29/04/2026 |
1 829 000 |
-3,88%
|
21,81
|
20,99
|
22,19
|
21,06
|
| 28/04/2026 |
1 844 200 |
1,11%
|
21,66
|
21,55
|
21,97
|
21,91
|
| 27/04/2026 |
1 413 400 |
-0,78%
|
21,55
|
21,55
|
21,90
|
21,67
|
| 24/04/2026 |
1 640 800 |
0,00%
|
21,88
|
21,71
|
22,06
|
21,84
|
| 23/04/2026 |
1 640 000 |
-0,09%
|
21,68
|
21,60
|
22,04
|
21,84
|
| 22/04/2026 |
1 286 900 |
4,14%
|
21,21
|
21,18
|
21,95
|
21,86
|
| 21/04/2026 |
1 572 100 |
-1,36%
|
21,30
|
20,97
|
21,31
|
20,99
|
| 20/04/2026 |
1 817 300 |
1,00%
|
20,80
|
20,79
|
21,56
|
21,28
|
| 17/04/2026 |
1 434 700 |
-2,99%
|
21,76
|
20,77
|
21,76
|
21,07
|
| 16/04/2026 |
1 854 400 |
-1,00%
|
22,04
|
21,72
|
22,12
|
21,72
|
| 15/04/2026 |
1 724 800 |
-0,99%
|
22,07
|
21,82
|
22,32
|
21,94
|
| 14/04/2026 |
1 666 600 |
-1,12%
|
22,35
|
21,94
|
22,45
|
22,16
|
| 13/04/2026 |
1 678 250 |
0,99%
|
21,88
|
21,88
|
22,52
|
22,41
|
| 10/04/2026 |
1 571 600 |
0,36%
|
22,11
|
21,86
|
22,38
|
22,19
|
| 09/04/2026 |
1 525 500 |
1,05%
|
21,72
|
21,72
|
22,17
|
22,11
|
| 08/04/2026 |
1 656 300 |
-3,06%
|
22,69
|
21,03
|
22,69
|
21,88
|
| 07/04/2026 |
1 678 200 |
-0,09%
|
22,46
|
22,21
|
22,82
|
22,57
|
| 02/04/2026 |
1 530 330 |
5,46%
|
20,88
|
20,88
|
22,65
|
22,59
|
| 01/04/2026 |
1 088 600 |
-3,16%
|
21,44
|
21,07
|
21,61
|
21,42
|
| 31/03/2026 |
1 621 200 |
2,55%
|
21,79
|
21,57
|
22,16
|
22,12
|
| 30/03/2026 |
1 732 800 |
4,71%
|
20,66
|
20,65
|
21,77
|
21,57
|
| 27/03/2026 |
2 019 800 |
-2,42%
|
21,13
|
20,52
|
21,30
|
20,60
|
