La bourse est fermée

Neste Oyj (NESTE.HE)

Helsinki - Helsinki Cours en temps réel. Devise en EUR
Ajouter à la liste dynamique
55,72+0,90 (+1,64 %)
À la clôture : 6:29PM EEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 juil. 202155,2256,1655,2255,7255,72701 623
22 juil. 202154,8055,4854,5054,8254,82613 391
21 juil. 202152,8654,7252,8454,5054,50950 375
20 juil. 202152,2853,0252,0652,7252,72857 086
19 juil. 202152,7452,7451,5052,2252,22795 988
16 juil. 202153,8054,1252,9453,3053,30561 449
15 juil. 202154,5254,8053,3653,8653,86541 779
14 juil. 202153,6454,7053,2254,2054,20577 849
13 juil. 202153,9053,9053,1253,5853,58448 396
12 juil. 202152,3854,0052,2853,7453,74561 308
09 juil. 202151,7653,1251,7452,2852,28656 084
08 juil. 202151,5651,8650,7051,7651,761 054 634
07 juil. 202152,5653,4451,4251,6651,66739 452
06 juil. 202152,3853,2452,3252,4052,40545 731
05 juil. 202152,4852,7052,1252,4252,42420 291
02 juil. 202152,2052,4851,8052,4852,48587 705
01 juil. 202152,0052,8051,9052,1852,18662 513
30 juin 202152,6652,6651,5451,6451,64898 316
29 juin 202152,4253,1652,2252,7452,74657 848
28 juin 202154,3654,4852,2852,4852,48958 322
24 juin 202152,3854,1452,1854,0054,00796 674
23 juin 202152,5053,1052,1652,3252,32622 257
22 juin 202152,5253,2252,2252,7852,78771 598
21 juin 202151,8452,2851,0652,2652,26698 380
18 juin 202152,6053,5651,7252,0252,021 634 486
17 juin 202153,1253,3452,4252,7852,78836 290
16 juin 202155,0055,2253,0253,5053,50981 564
15 juin 202155,3055,4854,4455,1055,10759 707
14 juin 202154,9055,4054,4855,4055,401 035 297
11 juin 202154,9055,4854,6454,9054,90664 230
10 juin 202155,1855,2854,0254,9054,90809 954
09 juin 202155,3455,5454,6655,4455,44615 192
08 juin 202156,2656,3055,0255,1055,1092 066
07 juin 202156,1456,6455,4856,2656,26630 106
04 juin 202155,6056,2455,4656,1456,14419 732
03 juin 202155,1055,7854,9855,6055,60770 607
02 juin 202155,0255,2654,1455,1055,10887 655
01 juin 202153,9055,3253,8054,6854,68904 196
31 mai 202154,1054,1253,1253,9053,90542 691
28 mai 202153,5654,4453,2654,1054,10585 290
27 mai 202153,4653,8452,9853,2853,282 432 362
26 mai 202152,0253,4651,3853,4653,46936 662
25 mai 202152,2652,6851,7851,8051,80845 106
24 mai 202152,2052,3651,6652,1252,12457 332
21 mai 202151,5852,3451,4252,2052,20792 707
20 mai 202151,4652,0050,8451,5451,54703 740
19 mai 202151,3451,8050,4251,4451,44807 947
18 mai 202151,5452,6651,3852,2452,24992 163
17 mai 202150,9251,6250,2651,0051,00622 986
14 mai 202149,4550,9449,0950,9250,92979 395
12 mai 202149,0449,5748,5249,4849,48796 164
11 mai 202149,8549,9048,3749,0649,061 025 621
10 mai 202152,0852,3450,1050,3250,32870 545
07 mai 202150,8851,9850,6251,7251,72817 002
06 mai 202152,4652,6450,0450,4450,441 037 992
05 mai 202151,3652,7651,3052,4652,461 003 241
04 mai 202151,6252,2650,7650,9650,961 101 738
03 mai 202150,5651,6650,4051,3651,36798 535
30 avr. 202152,5852,5850,3650,4050,401 529 523
29 avr. 202152,9056,0051,7252,0452,042 017 544
28 avr. 202151,6051,7050,9451,1451,141 050 362
27 avr. 202151,4051,8050,3851,4051,401 187 823
26 avr. 202150,7451,4450,7251,1451,14913 076
23 avr. 202150,4850,8050,1650,7450,74991 069
22 avr. 202149,5250,4649,5250,2650,26939 048
21 avr. 202150,1850,4849,3749,4249,421 190 338
20 avr. 202150,5050,8249,7549,9649,961 417 960
19 avr. 202149,7151,1849,5650,5650,561 137 085
16 avr. 202149,2950,1249,2149,6749,671 627 322
15 avr. 202148,0949,3647,9348,7848,781 709 323
14 avr. 202147,0947,5646,5047,5547,551 122 893
13 avr. 202145,6547,1845,5447,0747,071 367 821
12 avr. 202145,6145,7244,8145,6045,60985 089
09 avr. 202145,2246,1845,0745,5945,59786 616
08 avr. 202145,7345,9544,9845,0445,04953 715
07 avr. 202145,5045,9545,2345,5545,551 274 732
06 avr. 202146,8447,2845,4745,4745,471 238 453
01 avr. 202145,5547,1345,5146,3946,391 218 152
31 mars 202145,8146,0944,8545,2645,261 642 980
31 mars 20210.4 Dividende
30 mars 202146,3247,2044,8146,1645,762 879 851
29 mars 202148,2048,4847,1247,1946,781 598 115
26 mars 202148,5649,0948,0548,2847,861 151 055
25 mars 202149,0049,1847,8348,4948,07911 935
24 mars 202149,0349,9648,8049,2048,77979 326
23 mars 202149,5749,6648,1549,0848,651 483 904
22 mars 202148,8549,8648,1049,5749,141 255 575
19 mars 202149,0049,7148,4749,0048,582 618 380
18 mars 202151,6651,8649,2649,2648,832 016 603
17 mars 202153,0053,0051,2051,2050,761 332 849
16 mars 202153,7454,0252,9653,1852,72979 504
15 mars 202153,0854,4252,9053,6853,211 135 917
12 mars 202153,8654,0652,7853,3252,86993 613
11 mars 202152,7254,3052,6854,1453,671 820 914
10 mars 202151,0052,4250,4452,3251,871 292 871
09 mars 202149,3751,3449,1051,0050,561 378 934
08 mars 202150,0050,3648,9549,3748,941 735 733
05 mars 202150,5651,1449,8549,9449,511 911 373
04 mars 202152,0052,4250,5050,6650,222 069 259
03 mars 202154,8655,1252,7653,0052,541 248 192
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...