Mercado fechará em 1 h 4 min

Elisa Oyj (0I8Y.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
53,20+0,28 (+0,53%)
No fechamento: 05:54PM BST
Período:
08 de mai. de 2023 - 08 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
07 de mai. de 202442,3442,3441,8641,8641,8692.884
03 de mai. de 202442,0342,8042,1642,1242,128.713
02 de mai. de 202442,2942,3041,9842,0642,065.521
01 de mai. de 2024------
30 de abr. de 202442,6642,6842,2642,3242,3289.784
29 de abr. de 202442,7442,9842,5442,8442,8416.958
26 de abr. de 202442,6843,0242,6442,8442,8435.984
25 de abr. de 202442,9742,8642,4442,7342,7346.279
24 de abr. de 202443,2043,5242,5842,7842,7810.256
23 de abr. de 202443,1443,4243,0843,1843,18536.172
22 de abr. de 202443,6843,5642,6243,1843,18390.196
19 de abr. de 202441,3442,8240,4042,1442,1463.667
18 de abr. de 202440,4940,9840,2640,8440,84714.209
17 de abr. de 202440,4240,8240,4040,6140,6115.531
16 de abr. de 202440,9541,3840,1840,7940,7931.145
15 de abr. de 202441,0241,2440,7641,0141,0135.469
15 de abr. de 20241.13 Dividendo
12 de abr. de 202442,4342,6442,1542,1541,0283.560
11 de abr. de 202442,9443,0442,1842,7241,5737.617
10 de abr. de 202442,7543,5442,7442,8841,7341.360
09 de abr. de 202442,0442,1841,6842,0040,871.825.407
08 de abr. de 202443,0343,0041,8642,0740,941.025.405
05 de abr. de 202442,3043,1442,3042,5441,4057.827
04 de abr. de 202442,1542,4442,1442,3341,1947.580
03 de abr. de 202441,4441,7441,3841,6040,49166.009
02 de abr. de 202441,3542,1041,3541,4840,37201.908
28 de mar. de 202441,6241,7341,2141,3440,2358.510
27 de mar. de 202441,4042,2841,1641,7940,6729.326
26 de mar. de 202442,7642,9542,3742,7841,6326.572
25 de mar. de 202442,6542,7942,2042,5341,3933.815
22 de mar. de 202442,4042,7142,2542,6341,4915.510
21 de mar. de 202442,5442,7442,3542,3841,2426.452
20 de mar. de 202442,3342,5642,2342,3241,1931.574
19 de mar. de 202442,2042,3242,0342,0340,9195.676
18 de mar. de 202442,1242,2241,8642,1140,9848.203
15 de mar. de 202442,1042,4742,0142,1040,9729.089
14 de mar. de 202442,5742,8041,9642,4041,2620.910
13 de mar. de 202442,5042,7042,4642,4641,3247.680
12 de mar. de 202442,8142,9842,5342,5341,3915.629
11 de mar. de 202443,0543,1042,7442,8041,6660.720
08 de mar. de 202442,6543,0542,4542,6841,544.627
07 de mar. de 202442,4743,1242,2242,6341,49370.556
06 de mar. de 202442,4942,7142,3442,4641,3357.197
05 de mar. de 202442,3142,6042,3042,3641,2373.740
04 de mar. de 202442,0242,5541,9042,4141,2848.269
01 de mar. de 202441,7542,2041,5742,0040,8814.754
29 de fev. de 202441,8541,8341,2141,6640,54639.387
28 de fev. de 202442,2742,3941,7242,0340,9040.475
27 de fev. de 202442,3842,6241,8342,1441,0118.287
26 de fev. de 202442,8143,1642,3542,6541,5113.643
23 de fev. de 202442,6342,8542,2242,8241,67112.468
22 de fev. de 202442,8543,0242,6042,7041,5658.218
21 de fev. de 202442,6542,8442,6242,7041,5621.168
20 de fev. de 202442,3742,8042,1942,6341,4977.092
19 de fev. de 202442,3342,6642,1942,4541,3260.650
16 de fev. de 202441,5642,3441,4842,1841,0579.764
15 de fev. de 202441,2541,6241,2441,4840,3727.750
14 de fev. de 202441,4641,6541,1141,1940,09294.209
13 de fev. de 202441,4942,0241,3241,3740,2630.804
12 de fev. de 202440,8141,5440,7541,2840,1748.407
09 de fev. de 202441,3441,2540,4140,7939,7048.128
08 de fev. de 202441,4741,7541,4141,6640,5558.491
07 de fev. de 202441,5441,8641,3241,5540,4465.101
06 de fev. de 202441,0441,7240,7641,7240,61246.172
05 de fev. de 202442,1742,3241,2241,4140,3077.051
02 de fev. de 202442,9943,1742,1942,1941,066.644
01 de fev. de 202442,4442,9642,3742,8741,7215.649
31 de jan. de 202442,2042,5341,9842,2541,12162.660
30 de jan. de 202442,7443,0642,2842,5741,4322.236
29 de jan. de 202443,2443,6842,4642,8041,6599.412
26 de jan. de 202442,8544,8142,4543,3842,21199.762
25 de jan. de 202443,5543,7143,0943,6242,4515.982
24 de jan. de 202443,8243,8743,5243,6742,5091.709
23 de jan. de 202443,8543,8443,5543,6642,4979.077
22 de jan. de 202443,6743,9543,6243,6942,5216.817
19 de jan. de 202443,7343,8743,5343,6742,5023.142
18 de jan. de 202443,5843,7543,3343,6642,4937.048
17 de jan. de 202443,4543,7143,2643,6042,43119.072
16 de jan. de 202443,6443,9343,5343,7642,5933.818
15 de jan. de 202443,1243,3643,0343,3142,1529.739
12 de jan. de 202442,7143,1942,6642,8741,7220.866
11 de jan. de 202442,7242,7442,3542,7141,5784.783
10 de jan. de 202442,3542,5642,1142,5541,4127.271
09 de jan. de 202442,5842,9142,3342,5741,43362.391
08 de jan. de 202442,5442,5841,9042,4541,3222.412
05 de jan. de 202442,2842,9042,0642,8941,7438.775
04 de jan. de 202442,0742,5142,0342,2641,138.989
03 de jan. de 202442,2842,4741,8442,1040,9732.177
02 de jan. de 202441,8742,4141,8942,1441,0138.843
29 de dez. de 202341,7841,9041,7441,7840,6621.371
28 de dez. de 202341,8842,0441,6041,8140,6933.545
27 de dez. de 202341,7241,9941,6641,8740,757.993
22 de dez. de 202341,8841,9741,6541,8540,7317.298
21 de dez. de 202341,5342,0841,4241,8440,72103.773
20 de dez. de 202341,0341,8441,0741,8440,7246.730
19 de dez. de 202340,9641,3140,9041,1240,02186.538
18 de dez. de 202340,4741,0840,4740,7639,6713.195
15 de dez. de 202341,0541,2040,4940,8939,7920.220
14 de dez. de 202341,0241,6340,8041,1740,0731.097
13 de dez. de 202341,4641,2240,8540,8539,7537.724
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...