Mercado fechado

Valmet Oyj (VALMT.HE)

Helsinki - Helsinki Preço em Tempo Real. Moeda em EUR.
Adicionar à lista
24,39-0,43 (-1,73%)
No fechamento: 06:29PM EET
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202424,8725,0924,2924,3924,39537.103
27 de mar. de 202423,8925,1823,8824,8224,82727.529
26 de mar. de 202424,1824,2523,4823,7323,73566.772
25 de mar. de 202424,1624,4623,9324,1824,18595.703
25 de mar. de 20240.68 Dividendo
22 de mar. de 202425,3225,4024,3424,8124,131.083.746
21 de mar. de 202425,3425,7325,0625,3724,67399.593
20 de mar. de 202425,1525,1824,7425,0224,33376.760
19 de mar. de 202425,1025,4525,0425,2224,53270.446
18 de mar. de 202425,1325,5024,9425,0724,38343.689
15 de mar. de 202424,7825,2924,7825,0424,35636.264
14 de mar. de 202424,9025,3124,7824,7824,10429.845
13 de mar. de 202424,7424,9024,6924,8024,12234.421
12 de mar. de 202424,5524,8624,4024,7124,03348.422
11 de mar. de 202424,6424,7024,3924,5523,88293.931
08 de mar. de 202424,5124,9724,2524,7124,03822.848
07 de mar. de 202424,0724,6823,7524,5023,83659.625
06 de mar. de 202424,0724,2323,9724,1523,49460.231
05 de mar. de 202423,8624,3023,8524,0723,41350.699
04 de mar. de 202424,4424,4423,8824,0323,37323.344
01 de mar. de 202424,2124,4423,9624,4423,77346.732
29 de fev. de 202424,5924,7023,5624,2123,55807.536
28 de fev. de 202424,4624,6824,2424,4923,82359.265
27 de fev. de 202424,2024,5524,2024,4423,77292.542
26 de fev. de 202424,3924,4024,1324,1623,50283.131
23 de fev. de 202424,6124,6824,3224,3923,72306.290
22 de fev. de 202425,1225,2724,5424,6123,94275.817
21 de fev. de 202424,7525,1124,6124,8924,21211.726
20 de fev. de 202425,1025,1524,1424,7124,03498.973
19 de fev. de 202425,8225,8225,1525,1524,46405.395
16 de fev. de 202425,4226,1725,2625,8925,18480.780
15 de fev. de 202425,5925,7325,3225,3224,63384.775
14 de fev. de 202425,1625,5124,8425,3824,68476.775
13 de fev. de 202425,7525,8024,6924,7924,11526.632
12 de fev. de 202425,8026,3925,7725,8125,10355.051
09 de fev. de 202425,6825,8425,5325,7425,03354.659
08 de fev. de 202426,2026,4225,0225,6524,95848.893
07 de fev. de 202425,9927,8225,1126,1325,411.439.226
06 de fev. de 202425,7725,9625,5525,9625,25438.593
05 de fev. de 202426,3026,3825,6225,6224,92424.863
02 de fev. de 202426,3826,5326,2026,2625,54274.151
01 de fev. de 202426,2626,6226,1826,2625,54344.106
31 de jan. de 202426,2926,5326,1726,2525,53360.361
30 de jan. de 202425,9026,5425,9026,2125,49783.677
29 de jan. de 202425,7125,8225,2825,7825,07862.273
26 de jan. de 202425,6225,8325,3725,7125,01340.594
25 de jan. de 202425,8826,0525,5225,5824,88454.313
24 de jan. de 202426,2026,4626,0026,0025,29380.715
23 de jan. de 202425,5426,0625,5226,0325,32418.953
22 de jan. de 202425,3525,6025,1425,4824,78624.842
19 de jan. de 202425,2425,5125,1025,2124,52228.686
18 de jan. de 202424,9725,2724,8625,1924,50271.511
17 de jan. de 202424,8924,9624,6224,9424,26409.247
16 de jan. de 202425,2025,3224,9725,1224,43257.642
15 de jan. de 202425,5025,5625,3225,3324,64241.745
12 de jan. de 202425,3325,6125,2825,4724,77398.542
11 de jan. de 202425,3725,6625,2025,2024,51564.761
10 de jan. de 202425,3925,4024,9725,1524,46610.975
09 de jan. de 202425,2525,5625,1625,3924,69716.372
08 de jan. de 202424,8325,2424,5025,2124,52390.698
05 de jan. de 202425,3525,4724,6224,8024,12675.703
04 de jan. de 202425,2025,5425,1325,4424,74402.950
03 de jan. de 202425,9526,0625,0625,2024,51647.290
02 de jan. de 202426,2026,7725,9525,9525,24584.212
29 de dez. de 202326,3026,4725,9626,1425,42376.077
28 de dez. de 202326,8026,8925,9726,3725,65434.176
27 de dez. de 202326,5426,8626,4526,7526,02331.629
22 de dez. de 202325,9926,5325,9426,5325,80378.575
21 de dez. de 202325,5725,9725,4625,9725,26335.101
20 de dez. de 202325,9125,9325,5925,7725,06463.875
19 de dez. de 202325,4625,8425,4625,8425,13507.935
18 de dez. de 202326,0026,0325,2925,4624,76563.053
15 de dez. de 202325,9026,2225,7626,1025,38701.285
14 de dez. de 202325,2525,6725,1425,6724,97602.156
13 de dez. de 202325,0925,1024,6724,7624,08486.313
12 de dez. de 202325,1925,2724,8525,1324,44387.380
11 de dez. de 202325,4325,4525,1725,3424,65394.876
08 de dez. de 202325,1025,6324,9725,5424,84424.208
07 de dez. de 202324,8525,2024,7025,1024,41414.547
05 de dez. de 202324,4124,8424,4024,8024,12257.686
04 de dez. de 202324,8624,9124,3824,4623,79359.796
01 de dez. de 202324,5025,0424,5024,8624,18465.224
30 de nov. de 202324,4524,6024,3024,4723,80519.738
29 de nov. de 202323,4524,6123,4524,4023,73463.231
28 de nov. de 202323,2723,6823,1023,5822,93340.344
27 de nov. de 202323,1723,4423,0023,2722,63367.773
24 de nov. de 202323,3023,3622,8723,2422,60334.222
23 de nov. de 202323,5523,6023,2023,2522,61386.574
22 de nov. de 202323,7724,0523,4723,4722,83433.537
21 de nov. de 202324,0124,1323,7223,7723,12327.566
20 de nov. de 202324,0024,2623,9024,0123,35258.421
17 de nov. de 202323,6724,3423,6723,9323,27435.967
16 de nov. de 202324,1024,1223,6323,6422,99324.679
15 de nov. de 202323,8024,3423,6124,1023,441.777.199
14 de nov. de 202322,9924,0222,9323,8623,21452.347
13 de nov. de 202323,0223,1822,8922,9822,35267.945
10 de nov. de 202323,0023,1222,6322,9522,32287.298
09 de nov. de 202322,9323,3222,7223,1722,53340.381
08 de nov. de 202322,6222,9922,4622,8322,20488.204
07 de nov. de 202322,7522,9622,6822,7222,10301.980
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...