Metso Oyj (METSO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
1 349 500 |
-4,01%
|
16,70
|
15,97
|
16,70
|
16,04
|
| 17/08/2026 |
1 344 900 |
1,95%
|
16,51
|
16,51
|
16,79
|
16,71
|
| 14/08/2026 |
1 387 600 |
-0,24%
|
16,43
|
16,14
|
16,45
|
16,39
|
| 13/08/2026 |
1 340 000 |
-1,91%
|
16,79
|
16,40
|
16,79
|
16,43
|
| 12/08/2026 |
1 404 800 |
0,30%
|
16,72
|
16,63
|
16,81
|
16,75
|
| 11/08/2026 |
1 405 900 |
-0,95%
|
16,90
|
16,66
|
16,92
|
16,70
|
| 10/08/2026 |
1 222 300 |
1,14%
|
16,66
|
16,65
|
16,96
|
16,86
|
| 07/08/2026 |
1 304 500 |
-0,83%
|
16,81
|
16,66
|
16,86
|
16,67
|
| 06/08/2026 |
1 041 500 |
0,54%
|
16,76
|
16,54
|
16,94
|
16,81
|
| 05/08/2026 |
1 019 000 |
0,60%
|
16,64
|
16,52
|
16,97
|
16,72
|
| 04/08/2026 |
1 227 000 |
2,59%
|
16,22
|
16,19
|
16,71
|
16,62
|
| 03/08/2026 |
1 464 900 |
0,50%
|
16,20
|
15,88
|
16,33
|
16,20
|
| 31/07/2026 |
1 281 900 |
0,19%
|
16,12
|
16,07
|
16,58
|
16,12
|
| 30/07/2026 |
1 169 300 |
1,71%
|
15,73
|
15,70
|
16,26
|
16,09
|
| 29/07/2026 |
1 327 200 |
-0,06%
|
15,79
|
15,78
|
16,15
|
15,82
|
| 28/07/2026 |
1 401 500 |
-1,06%
|
15,91
|
15,71
|
16,20
|
15,83
|
| 27/07/2026 |
1 078 360 |
-4,71%
|
16,82
|
15,97
|
16,90
|
16,00
|
| 24/07/2026 |
1 120 790 |
7,28%
|
15,58
|
15,47
|
16,86
|
16,79
|
| 23/07/2026 |
1 378 500 |
-0,38%
|
15,66
|
15,47
|
15,85
|
15,65
|
| 22/07/2026 |
1 228 570 |
3,29%
|
15,18
|
15,14
|
15,75
|
15,71
|
| 21/07/2026 |
1 223 700 |
2,91%
|
14,88
|
14,82
|
15,22
|
15,21
|
| 20/07/2026 |
1 424 300 |
-2,83%
|
15,20
|
14,77
|
15,21
|
14,78
|
| 17/07/2026 |
1 579 800 |
-0,46%
|
15,20
|
14,85
|
15,25
|
15,21
|
| 16/07/2026 |
1 561 300 |
-0,71%
|
15,39
|
15,23
|
15,49
|
15,28
|
| 15/07/2026 |
1 126 300 |
-0,19%
|
15,48
|
15,27
|
15,65
|
15,39
|
| 14/07/2026 |
1 214 500 |
2,19%
|
15,09
|
15,04
|
15,59
|
15,42
|
| 13/07/2026 |
1 277 600 |
-1,18%
|
15,10
|
14,95
|
15,26
|
15,09
|
| 10/07/2026 |
1 042 200 |
1,26%
|
15,05
|
15,05
|
15,39
|
15,27
|
| 09/07/2026 |
1 043 500 |
0,73%
|
14,99
|
14,99
|
15,20
|
15,08
|
| 08/07/2026 |
1 041 000 |
-3,23%
|
15,41
|
14,89
|
15,42
|
14,97
|
| 07/07/2026 |
1 072 600 |
-1,78%
|
15,69
|
15,44
|
15,88
|
15,47
|
| 06/07/2026 |
1 350 400 |
-0,44%
|
15,81
|
15,71
|
15,85
|
15,75
|
| 03/07/2026 |
1 350 100 |
4,01%
|
15,28
|
15,27
|
15,91
|
15,82
|
| 02/07/2026 |
1 347 400 |
1,88%
|
14,93
|
14,77
|
15,47
|
15,21
|
| 01/07/2026 |
1 500 320 |
-1,78%
|
15,18
|
14,84
|
15,19
|
14,93
|
| 30/06/2026 |
1 504 500 |
2,56%
|
14,86
|
14,84
|
15,28
|
15,20
|
| 29/06/2026 |
1 506 900 |
3,20%
|
14,41
|
14,40
|
14,83
|
14,82
|
| 26/06/2026 |
1 541 100 |
-3,75%
|
14,78
|
14,33
|
14,86
|
14,36
|
| 25/06/2026 |
1 396 300 |
1,43%
|
14,77
|
14,69
|
15,05
|
14,92
|
| 24/06/2026 |
1 569 520 |
-1,08%
|
14,89
|
14,62
|
15,01
|
14,71
|
| 23/06/2026 |
1 682 200 |
-5,17%
|
15,57
|
14,82
|
15,57
|
14,87
|
| 22/06/2026 |
1 557 020 |
1,42%
|
15,46
|
15,29
|
15,71
|
15,68
|
| 19/06/2026 |
419 200 |
-0,58%
|
15,50
|
15,45
|
15,58
|
15,46
|
| 18/06/2026 |
1 359 640 |
0,84%
|
15,49
|
15,25
|
15,58
|
15,55
|
| 17/06/2026 |
1 926 700 |
-1,03%
|
15,64
|
15,42
|
15,74
|
15,42
|
| 16/06/2026 |
1 211 200 |
1,10%
|
15,41
|
15,41
|
15,72
|
15,58
|
| 15/06/2026 |
1 514 900 |
4,12%
|
14,98
|
14,97
|
15,64
|
15,41
|
| 12/06/2026 |
2 761 500 |
0,61%
|
14,67
|
14,65
|
15,08
|
14,80
|
| 11/06/2026 |
2 720 500 |
0,20%
|
14,71
|
14,36
|
14,89
|
14,71
|
| 10/06/2026 |
2 822 450 |
-4,05%
|
15,25
|
14,67
|
15,27
|
14,68
|
| 09/06/2026 |
2 476 300 |
-2,17%
|
15,64
|
15,11
|
15,72
|
15,30
|
| 08/06/2026 |
2 683 100 |
-1,70%
|
15,82
|
15,54
|
15,85
|
15,64
|
| 05/06/2026 |
2 333 400 |
-2,69%
|
16,29
|
15,81
|
16,32
|
15,91
|
| 04/06/2026 |
2 437 000 |
0,86%
|
16,22
|
16,12
|
16,37
|
16,35
|
| 03/06/2026 |
2 464 000 |
-0,06%
|
16,20
|
16,06
|
16,35
|
16,21
|
| 02/06/2026 |
2 528 600 |
3,31%
|
15,72
|
15,72
|
16,32
|
16,22
|
| 01/06/2026 |
2 489 300 |
-3,50%
|
16,33
|
15,56
|
16,45
|
15,70
|
| 29/05/2026 |
1 999 500 |
1,94%
|
16,00
|
15,84
|
16,33
|
16,27
|
| 28/05/2026 |
2 451 600 |
-0,99%
|
16,02
|
15,77
|
16,13
|
15,96
|
| 27/05/2026 |
2 584 500 |
1,45%
|
15,90
|
15,87
|
16,27
|
16,12
|
| 26/05/2026 |
2 664 800 |
-0,75%
|
15,99
|
15,75
|
16,02
|
15,89
|
| 25/05/2026 |
2 177 800 |
4,03%
|
15,59
|
15,57
|
16,04
|
16,01
|
| 22/05/2026 |
2 324 800 |
0,52%
|
15,38
|
15,13
|
15,48
|
15,39
|
| 21/05/2026 |
2 469 600 |
-0,65%
|
15,34
|
15,11
|
15,41
|
15,31
|
| 20/05/2026 |
2 369 700 |
3,35%
|
14,87
|
14,81
|
15,57
|
15,41
|
| 19/05/2026 |
2 489 400 |
-2,36%
|
15,22
|
14,90
|
15,34
|
14,91
|
| 18/05/2026 |
2 200 600 |
0,93%
|
15,06
|
14,83
|
15,39
|
15,27
|
| 15/05/2026 |
2 478 600 |
-0,66%
|
15,07
|
15,00
|
15,18
|
15,13
|
| 14/05/2026 |
952 470 |
0,46%
|
15,19
|
15,09
|
15,30
|
15,23
|
| 13/05/2026 |
2 296 300 |
1,34%
|
15,01
|
14,89
|
15,17
|
15,16
|
| 12/05/2026 |
2 394 600 |
-0,40%
|
14,93
|
14,80
|
15,15
|
14,96
|
| 11/05/2026 |
2 252 700 |
1,28%
|
14,76
|
14,61
|
15,03
|
15,02
|
| 08/05/2026 |
2 169 300 |
0,88%
|
14,76
|
14,75
|
14,91
|
14,83
|
| 07/05/2026 |
2 487 200 |
-4,11%
|
15,34
|
14,68
|
15,53
|
14,70
|
| 06/05/2026 |
1 462 000 |
5,72%
|
14,61
|
14,61
|
15,38
|
15,33
|
| 05/05/2026 |
3 015 000 |
2,11%
|
14,22
|
14,21
|
14,54
|
14,50
|
| 04/05/2026 |
2 720 500 |
-3,07%
|
14,65
|
14,14
|
14,77
|
14,20
|
| 30/04/2026 |
2 325 000 |
2,02%
|
14,28
|
14,23
|
14,67
|
14,65
|
| 29/04/2026 |
2 857 600 |
-0,97%
|
14,54
|
14,32
|
14,72
|
14,36
|
| 28/04/2026 |
2 830 300 |
-2,95%
|
14,94
|
14,48
|
14,94
|
14,50
|
| 27/04/2026 |
2 172 500 |
-1,52%
|
15,07
|
14,86
|
15,23
|
14,94
|
| 24/04/2026 |
2 179 000 |
-1,24%
|
15,45
|
15,11
|
15,59
|
15,17
|
| 23/04/2026 |
2 660 800 |
2,95%
|
14,63
|
14,63
|
15,48
|
15,36
|
| 22/04/2026 |
2 242 700 |
-4,91%
|
15,33
|
14,70
|
15,39
|
14,92
|
| 21/04/2026 |
1 944 500 |
-2,79%
|
16,06
|
15,59
|
16,15
|
15,69
|
| 20/04/2026 |
2 357 200 |
-3,18%
|
16,53
|
16,09
|
16,53
|
16,14
|
| 17/04/2026 |
1 891 200 |
3,80%
|
16,08
|
15,96
|
16,74
|
16,67
|
| 16/04/2026 |
2 399 900 |
0,06%
|
16,08
|
15,93
|
16,24
|
16,06
|
| 15/04/2026 |
2 227 300 |
-1,71%
|
16,28
|
15,98
|
16,52
|
16,05
|
| 14/04/2026 |
2 253 000 |
-0,55%
|
16,38
|
16,31
|
16,54
|
16,33
|
| 13/04/2026 |
2 296 000 |
0,61%
|
16,28
|
16,05
|
16,42
|
16,42
|
| 10/04/2026 |
2 094 600 |
1,94%
|
16,01
|
15,96
|
16,53
|
16,32
|
| 09/04/2026 |
2 288 200 |
-1,36%
|
16,14
|
15,83
|
16,18
|
16,01
|
| 08/04/2026 |
2 247 900 |
7,80%
|
15,64
|
15,60
|
16,23
|
16,23
|
| 07/04/2026 |
2 935 600 |
-0,36%
|
15,065
|
14,76
|
15,26
|
15,055
|
| 02/04/2026 |
3 014 600 |
-1,76%
|
15,08
|
14,645
|
15,115
|
15,11
|
| 01/04/2026 |
1 434 300 |
3,01%
|
15,00
|
14,985
|
15,39
|
15,38
|
| 31/03/2026 |
1 735 000 |
3,79%
|
14,52
|
14,455
|
14,94
|
14,93
|
| 30/03/2026 |
1 778 000 |
0,56%
|
14,355
|
14,315
|
14,635
|
14,385
|
| 27/03/2026 |
2 005 600 |
-2,45%
|
14,715
|
14,185
|
14,75
|
14,305
|
