Mercado fechado

UPM-Kymmene Oyj (RPL.SG)

Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
35,05-0,44 (-1,24%)
No fechamento: 10:30AM CEST
Período:
26 de mai. de 2023 - 26 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 202435,0235,0535,0235,0535,05-
23 de mai. de 202435,7635,7635,4935,4935,4910
22 de mai. de 202435,5635,5635,0235,2635,26-
21 de mai. de 202434,9235,3934,9235,2835,28-
20 de mai. de 202434,6535,2834,6535,1135,11200
17 de mai. de 202434,7035,0334,7035,0335,03-
16 de mai. de 202434,6634,7634,5734,7534,75-
15 de mai. de 202434,5435,0034,5435,0035,00300
14 de mai. de 202434,1634,6534,1634,5634,56-
13 de mai. de 202434,4734,4734,1734,1734,17-
10 de mai. de 202434,0234,7434,0234,7434,74177
09 de mai. de 202433,9233,9233,6133,6133,61-
08 de mai. de 202434,0334,4134,0134,0134,01475
07 de mai. de 202433,8033,9333,8033,9333,93-
06 de mai. de 202433,4233,7233,4233,5933,591.000
03 de mai. de 202433,2533,6133,2533,4633,46363
02 de mai. de 202432,7433,3832,7433,3833,38100
30 de abr. de 202433,0233,0232,7532,8432,8460
29 de abr. de 202433,0633,1232,9733,1233,12-
26 de abr. de 202432,7332,7332,6532,6932,69-
25 de abr. de 202431,9432,7231,9432,7232,72-
24 de abr. de 202431,6531,9431,6531,9431,94-
23 de abr. de 202432,2832,3631,9131,9831,98-
22 de abr. de 202431,7532,0431,7532,0432,04-
19 de abr. de 202430,6931,5530,6931,5531,55-
18 de abr. de 202431,1031,1031,1031,1031,10-
17 de abr. de 202430,8230,8230,8230,8230,82-
16 de abr. de 202431,0531,0530,6330,6330,631.000
15 de abr. de 202431,3831,6131,3831,6131,61-
12 de abr. de 202431,4931,4931,2631,2631,2650
11 de abr. de 202431,1131,3031,1131,3031,30-
10 de abr. de 202431,6431,6431,2931,2931,29-
09 de abr. de 202431,4231,6631,4231,6631,6632
08 de abr. de 202431,9431,9431,7531,7531,75100
05 de abr. de 202431,5231,9431,5231,9431,94150
05 de abr. de 20240.75 Dividendo
04 de abr. de 202431,3132,0931,3132,0931,34-
03 de abr. de 202431,0631,7231,0531,4530,71510
02 de abr. de 202431,5931,5931,1131,2730,5452
28 de mar. de 202431,1831,1830,9930,9930,27-
27 de mar. de 202430,8231,2030,8231,0930,36-
26 de mar. de 202431,0431,0430,4530,9730,25-
25 de mar. de 202430,5931,1330,5930,8530,1350
22 de mar. de 202430,4630,5930,4630,5929,88-
21 de mar. de 202430,0230,6630,0230,6429,92415
20 de mar. de 202429,8730,0229,8630,0229,32-
19 de mar. de 202429,1129,1128,9329,0428,36-
18 de mar. de 202429,4729,4729,2529,2828,60-
15 de mar. de 202429,2529,4929,2529,4928,80-
14 de mar. de 202430,0030,0029,8229,8229,12-
13 de mar. de 202431,1931,4131,0731,3830,65150
12 de mar. de 202430,6030,7430,6030,7430,02-
11 de mar. de 202430,7930,7930,3530,3929,68-
08 de mar. de 202430,6530,6530,6530,6529,93-
07 de mar. de 202429,5430,5929,5430,5929,88-
06 de mar. de 202429,9630,1329,8629,8629,16-
05 de mar. de 202430,4830,4830,0530,0929,39-
04 de mar. de 202430,9730,9730,7330,7330,01-
01 de mar. de 202431,0331,0330,5630,8630,14-
29 de fev. de 202431,0131,0130,8830,8830,16-
28 de fev. de 202430,4931,0030,4931,0030,2895
27 de fev. de 202429,4130,4329,4130,4329,72-
26 de fev. de 202429,6629,7929,6129,7929,09140
23 de fev. de 202429,2529,6529,2529,6528,96-
22 de fev. de 202429,4829,4829,2929,4328,7495
21 de fev. de 202429,3429,4429,2729,2728,5935
20 de fev. de 202429,0829,4229,0829,3228,632
19 de fev. de 202428,7928,7928,7928,7928,12-
16 de fev. de 202428,7628,9428,7628,9428,26-
15 de fev. de 202428,4528,5528,4528,4627,79-
14 de fev. de 202428,7328,7328,5428,6027,93-
13 de fev. de 202429,1329,1329,1329,1328,45-
12 de fev. de 202429,3829,3829,1929,1928,5135
09 de fev. de 202428,7529,2128,6029,1028,4260
08 de fev. de 202428,9628,9628,6428,6427,97182
07 de fev. de 202429,5429,6729,5429,6728,98-
06 de fev. de 202429,6729,6729,3229,5728,88-
05 de fev. de 202429,7729,8029,7129,7129,0260
02 de fev. de 202430,5130,5129,7729,7729,0735
01 de fev. de 202433,2133,2130,0130,0529,35329
31 de jan. de 202433,3533,3533,1333,2632,48-
30 de jan. de 202434,0934,0933,6033,6032,818
29 de jan. de 202433,7833,7833,2833,2832,50-
26 de jan. de 202433,3633,8933,3633,8933,10-
25 de jan. de 202433,6933,6933,4433,4432,66-
24 de jan. de 202433,6333,8133,6133,6832,89-
23 de jan. de 202433,1733,4132,9833,1732,39-
22 de jan. de 202433,5733,5732,9833,0932,32530
19 de jan. de 202434,2934,2933,6233,6332,841.425
18 de jan. de 202434,2134,3234,2134,3233,52-
17 de jan. de 202434,2934,3834,1134,1133,31-
16 de jan. de 202434,6134,6134,4434,4433,64-
15 de jan. de 202434,8434,8434,8434,8434,03-
12 de jan. de 202434,9334,9334,6234,8134,00-
11 de jan. de 202434,7234,7234,4534,4533,6430
10 de jan. de 202434,6334,6334,4034,4033,60-
09 de jan. de 202435,1235,1334,3934,3933,5983
08 de jan. de 202434,7535,0634,7535,0434,22-
05 de jan. de 202434,1634,5134,1634,3733,5750
04 de jan. de 202434,1534,5534,1534,2933,4940
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...