Mercado abrirá em 3 h 16 min

UPM-Kymmene Oyj (RPL.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
32,98+0,27 (+0,83%)
A partir de 08:14AM CEST. Mercado aberto.
Período:
01 de jul. de 2023 - 01 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de jul. de 202432,9832,9832,9832,9832,98100
28 de jun. de 202432,9432,9432,7132,7132,71100
27 de jun. de 202432,7232,7932,7232,7932,7926
26 de jun. de 202433,2233,2232,8732,8732,87150
25 de jun. de 202432,8633,2132,8633,2133,211.430
24 de jun. de 202433,5533,5533,5533,5533,55-
21 de jun. de 202433,7833,7833,7833,7833,78-
20 de jun. de 202433,2033,7433,2033,7433,74100
19 de jun. de 202433,4333,4333,4333,4333,43-
18 de jun. de 202432,8632,8632,8632,8632,86-
17 de jun. de 202432,5732,5732,5432,5432,544
14 de jun. de 202433,1533,1532,6132,6132,6150
13 de jun. de 202433,2233,2233,2233,2233,22-
12 de jun. de 202433,3433,3433,3433,3433,34-
11 de jun. de 202433,9933,9933,3133,3133,31220
10 de jun. de 202433,7233,8933,7233,8933,8912
07 de jun. de 202434,0834,0834,0834,0834,08-
06 de jun. de 202434,3934,3934,3934,3934,39-
05 de jun. de 202434,9834,9834,9834,9834,98100
04 de jun. de 202435,0735,0734,8234,8234,82460
03 de jun. de 202435,2635,3435,2635,3435,341
31 de mai. de 202435,1135,1734,9334,9334,93559
30 de mai. de 202434,5934,5934,5934,5934,59-
29 de mai. de 202434,8934,8934,4834,4834,482
28 de mai. de 202434,7534,7534,7534,7534,75-
27 de mai. de 202434,9134,9134,9134,9134,91-
24 de mai. de 202434,9134,9934,9134,9934,99142
23 de mai. de 202435,6735,6735,0035,0035,00302
22 de mai. de 202435,4935,4935,4535,4535,4530
21 de mai. de 202434,9435,2234,9435,2235,222.241
20 de mai. de 202434,7534,7534,7534,7534,75-
17 de mai. de 202434,6135,0034,6135,0035,00122
16 de mai. de 202434,6434,6434,6434,6434,64-
15 de mai. de 202434,4534,4534,4534,4534,45-
14 de mai. de 202434,1734,5434,1734,5034,50207
13 de mai. de 202434,4734,4734,3634,3634,36120
10 de mai. de 202434,0434,5834,0434,5834,58500
09 de mai. de 202433,9333,9333,9333,9333,93-
08 de mai. de 202434,0134,2934,0034,0034,00203
07 de mai. de 202433,7233,7233,7233,7233,72-
06 de mai. de 202433,3133,9433,3133,9433,94816
03 de mai. de 202433,1833,1833,1833,1833,18-
02 de mai. de 202432,6132,6132,6132,6132,61-
30 de abr. de 202433,0033,0033,0033,0033,00-
29 de abr. de 202432,9633,0732,9633,0033,00295
26 de abr. de 202432,4932,4932,4932,4932,49-
25 de abr. de 202431,8533,5831,8533,0033,00668
24 de abr. de 202431,6332,0431,6332,0432,0440
23 de abr. de 202432,1732,1732,1732,1732,17-
22 de abr. de 202431,8931,8931,8931,8931,89-
19 de abr. de 202430,6630,6630,6630,6630,66-
18 de abr. de 202431,0131,1231,0131,1231,12200
17 de abr. de 202430,7730,7730,7730,7730,77-
16 de abr. de 202430,5530,8330,5530,8330,83166
15 de abr. de 202431,2631,7831,2631,7831,78100
12 de abr. de 202431,4031,4031,2431,3231,32475
11 de abr. de 202431,1031,2831,1031,1331,13185
10 de abr. de 202431,5531,5531,0031,1931,19330
09 de abr. de 202431,4231,4231,4231,4231,42-
08 de abr. de 202431,8731,8731,6031,6031,601.942
05 de abr. de 202431,5231,5231,3131,3131,31200
05 de abr. de 20240.75 Dividendo
04 de abr. de 202431,2032,0731,2032,0731,32515
03 de abr. de 202431,0331,0331,0331,0330,30-
02 de abr. de 202431,4031,6331,3231,3230,5933
28 de mar. de 202431,1431,1430,8330,8330,113
27 de mar. de 202430,8330,8330,8330,8330,11-
26 de mar. de 202430,9331,0330,9331,0330,30200
25 de mar. de 202430,5130,8430,5130,8430,12150
22 de mar. de 202430,4330,6030,4330,6029,8875
21 de mar. de 202429,9129,9129,9129,9129,21-
20 de mar. de 202429,8329,9529,8029,8029,10153
19 de mar. de 202429,0229,8829,0229,8829,18470
18 de mar. de 202429,3629,3629,2429,2428,565.220
15 de mar. de 202429,1929,5329,1629,1628,48852
14 de mar. de 202429,9730,0229,3029,3828,69392
13 de mar. de 202431,1631,1630,2130,2129,50242
12 de mar. de 202430,4930,4930,4930,4929,78-
11 de mar. de 202430,6730,6730,6730,6729,95-
08 de mar. de 202430,6330,6330,6330,6329,91-
07 de mar. de 202429,4629,4629,4629,4628,77-
06 de mar. de 202429,9229,9229,7829,7829,0835
05 de mar. de 202430,3630,3629,9029,9029,20248
04 de mar. de 202430,9230,9230,4530,4529,74238
01 de mar. de 202430,9430,9430,9430,9430,22-
29 de fev. de 202431,1831,1830,9330,9330,214
28 de fev. de 202430,4730,9630,4730,9630,2434
27 de fev. de 202429,3830,2729,3830,2729,56350
26 de fev. de 202429,6330,0029,6330,0029,302
23 de fev. de 202429,2329,3529,2329,3528,662.655
22 de fev. de 202429,3729,3729,3729,3728,6834
21 de fev. de 202429,3229,4229,3229,4228,73190
20 de fev. de 202428,9729,3228,9729,3228,63400
19 de fev. de 202428,9928,9928,9928,9928,315
16 de fev. de 202428,7128,7128,7128,7128,04-
15 de fev. de 202428,4428,5428,4428,5427,87150
14 de fev. de 202428,7228,7228,6428,6427,97400
13 de fev. de 202429,0929,0928,7428,7428,0793
12 de fev. de 202429,2329,2329,2329,2328,55-
09 de fev. de 202428,6228,7628,6228,7328,06124
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...