Admicom (ADMCM)

ADMCM
🏛️ Finlandia →
46.10
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 83.30 85.18 82.61 83.80 0.0M
2021-12-29 84.19 84.19 83.00 83.30 0.0M
2021-12-28 84.39 85.28 82.21 83.10 0.0M
2021-12-27 85.38 85.38 84.09 84.29 0.0M
2021-12-23 83.99 86.18 83.90 85.18 0.0M
2021-12-22 81.32 85.18 81.32 83.80 0.0M
2021-12-21 79.93 82.21 79.93 81.91 0.0M
2021-12-20 83.20 83.20 79.43 79.43 0.0M
2021-12-17 81.52 83.10 80.62 82.31 0.0M
2021-12-16 80.33 82.21 80.33 81.52 0.0M
2021-12-15 83.80 83.80 78.34 80.03 0.0M
2021-12-14 82.61 82.61 80.52 81.22 0.0M
2021-12-13 83.20 83.20 81.42 81.61 0.0M
2021-12-10 79.04 81.42 78.84 80.72 0.0M
2021-12-09 79.33 79.33 75.96 78.84 0.0M
2021-12-08 79.53 79.53 76.26 79.04 0.0M
2021-12-07 76.36 79.14 76.36 78.84 0.0M
2021-12-03 76.16 77.85 74.57 76.36 0.0M
2021-12-02 77.65 77.65 75.47 76.16 0.0M
2021-12-01 77.95 78.34 76.36 77.65 0.0M
2021-11-30 78.04 78.64 77.35 77.85 0.0M
2021-11-29 75.37 80.13 75.37 78.04 0.0M
2021-11-26 78.24 78.74 75.17 77.35 0.0M
2021-11-25 80.82 81.81 78.84 79.04 0.0M
2021-11-24 82.51 82.51 79.43 80.82 0.0M
2021-11-23 86.28 86.28 81.81 82.51 0.0M
2021-11-22 85.78 86.67 84.09 84.99 0.0M
2021-11-19 82.80 87.27 82.80 85.78 0.0M
2021-11-18 83.20 83.40 80.42 82.61 0.0M
2021-11-17 83.20 84.19 82.31 82.61 0.0M
2021-11-16 85.28 85.38 82.51 83.20 0.0M
2021-11-15 86.87 87.07 84.29 85.38 0.0M
2021-11-12 86.77 87.56 85.28 86.87 0.0M
2021-11-11 83.90 87.56 83.90 86.77 0.0M
2021-11-10 86.37 86.77 83.40 85.38 0.0M
2021-11-09 88.46 88.46 85.88 86.57 0.0M
2021-11-08 88.26 89.25 86.67 87.66 0.0M
2021-11-05 89.15 89.45 87.66 88.16 0.0M
2021-11-04 88.26 89.15 86.37 89.15 0.0M
2021-11-03 86.87 88.46 86.28 87.76 0.0M
2021-11-02 89.65 89.65 86.28 86.97 0.0M
2021-11-01 91.13 91.13 89.45 89.75 0.0M
2021-10-29 92.13 92.13 87.47 91.23 0.0M
2021-10-28 91.73 91.83 89.35 90.54 0.0M
2021-10-27 93.22 93.22 91.23 91.63 0.0M
2021-10-26 93.22 93.22 90.24 90.64 0.0M
2021-10-25 92.92 92.92 89.94 91.73 0.0M
2021-10-22 88.46 92.23 87.56 91.63 0.0M
2021-10-21 88.26 89.15 87.27 88.56 0.0M
2021-10-20 91.13 91.13 87.27 87.27 0.0M
2021-10-19 93.12 93.12 88.75 91.13 0.0M
2021-10-18 93.02 93.12 90.24 93.12 0.0M
2021-10-15 92.23 92.62 91.93 92.42 0.0M
2021-10-14 91.73 92.23 90.74 92.23 0.0M
2021-10-13 87.56 91.43 87.47 89.05 0.0M
2021-10-12 89.45 90.84 85.78 88.36 0.0M
2021-10-11 93.22 93.22 86.28 89.45 0.0M
2021-10-08 91.43 93.32 90.84 90.84 0.0M
2021-10-07 92.23 93.81 92.13 92.62 0.0M
2021-10-06 95.20 95.20 91.13 92.23 0.0M
2021-10-05 95.20 95.20 90.64 93.81 0.0M
2021-10-04 93.61 96.19 92.82 94.61 0.0M
2021-10-01 92.23 95.10 91.53 93.61 0.0M
2021-09-30 90.24 93.61 86.37 91.33 0.0M
2021-09-29 87.27 88.16 85.18 87.27 0.1M
2021-09-28 89.15 89.65 86.87 87.27 0.0M
2021-09-27 92.72 92.72 88.36 89.05 0.0M
2021-09-24 91.23 91.23 88.75 90.84 0.0M
2021-09-23 91.53 95.10 90.84 90.84 0.0M
2021-09-22 93.42 93.42 91.73 91.73 0.0M
2021-09-21 94.80 94.80 88.46 91.93 0.0M
2021-09-20 92.52 94.51 87.27 91.23 0.0M
2021-09-17 92.23 95.20 90.24 92.42 0.0M
2021-09-16 92.92 95.50 91.23 93.32 0.0M
2021-09-15 94.70 95.10 91.63 92.92 0.0M
2021-09-14 98.18 98.18 94.90 95.20 0.0M
2021-09-13 94.61 97.18 91.83 96.19 0.0M
2021-09-10 95.00 95.00 92.32 94.61 0.0M
2021-09-09 91.23 96.19 91.23 95.20 0.0M
2021-09-08 94.75 95.70 92.52 93.71 0.0M
2021-09-07 95.99 96.19 94.01 95.20 0.0M
2021-09-06 99.07 99.17 95.50 96.29 0.0M
2021-09-03 96.29 98.18 96.29 98.18 0.0M
2021-09-02 90.84 96.29 90.64 96.29 0.0M
2021-09-01 91.73 92.52 91.43 91.53 0.0M
2021-08-31 91.73 91.73 90.24 91.73 0.0M
2021-08-30 91.23 92.23 88.46 91.73 0.0M
2021-08-27 91.13 91.23 89.85 91.23 0.0M
2021-08-26 91.23 91.23 89.25 91.13 0.0M
2021-08-25 89.55 91.73 89.55 91.23 0.0M
2021-08-24 92.23 92.23 88.26 88.26 0.0M
2021-08-23 92.23 92.23 87.76 90.44 0.0M
2021-08-20 89.75 90.54 89.25 90.24 0.0M
2021-08-19 88.36 89.25 85.28 88.95 0.0M
2021-08-18 91.23 91.23 89.45 91.23 0.0M
2021-08-17 88.26 91.13 88.26 91.13 0.0M
2021-08-16 89.35 90.24 88.56 89.75 0.0M
2021-08-13 90.24 90.24 89.35 89.94 0.0M
2021-08-12 90.64 91.23 90.24 90.24 0.0M
2021-08-11 91.43 91.43 88.95 91.23 0.0M
2021-08-10 90.54 92.82 90.54 91.23 0.0M
2021-08-09 91.04 91.04 89.25 90.54 0.0M
2021-08-06 89.35 91.13 88.56 91.04 0.0M
2021-08-05 91.23 91.83 88.26 88.46 0.0M
2021-08-04 90.94 93.71 90.64 91.83 0.0M
2021-08-03 90.84 96.09 90.84 92.03 0.0M
2021-08-02 92.23 92.42 91.04 91.83 0.0M
2021-07-30 93.02 94.31 92.23 92.72 0.0M
2021-07-29 93.02 94.21 92.72 93.02 0.0M
2021-07-28 91.83 92.82 90.84 92.03 0.0M
2021-07-27 94.70 94.80 90.94 91.83 0.0M
2021-07-26 96.69 96.69 93.32 94.61 0.0M
2021-07-23 95.89 98.37 93.22 96.69 0.0M
2021-07-22 99.17 99.17 94.31 96.49 0.0M
2021-07-21 94.01 96.19 92.52 96.19 0.0M
2021-07-20 96.19 97.58 92.62 94.61 0.0M
2021-07-19 99.17 99.37 92.82 96.29 0.0M
2021-07-16 99.07 100.16 91.23 98.77 0.0M
2021-07-15 103.13 103.13 96.49 100.16 0.0M
2021-07-14 98.47 103.13 98.47 103.13 0.0M
2021-07-13 96.69 98.18 95.30 97.38 0.0M
2021-07-12 93.81 96.69 93.81 96.69 0.0M
2021-07-09 93.81 94.21 93.22 93.81 0.0M
2021-07-08 89.94 95.70 89.94 93.81 0.0M
2021-07-07 92.52 95.00 92.13 94.51 0.0M
2021-07-06 92.32 92.92 90.34 92.52 0.0M
2021-07-05 90.24 93.12 89.65 92.32 0.0M
2021-07-02 86.87 91.93 85.48 91.73 0.0M
2021-07-01 84.79 85.58 82.71 84.29 0.0M
2021-06-30 83.80 85.28 83.20 85.28 0.0M
2021-06-29 81.81 84.29 81.02 83.30 0.0M
2021-06-28 79.83 80.92 78.64 80.92 0.0M
2021-06-24 79.83 80.13 79.33 79.83 0.0M
2021-06-23 81.52 82.61 79.83 79.83 0.0M
2021-06-22 81.61 82.31 81.52 81.52 0.0M
2021-06-21 84.59 84.59 81.61 81.61 0.0M
2021-06-18 84.69 86.87 84.49 84.49 0.0M
2021-06-17 84.39 85.98 84.19 84.29 0.0M
2021-06-16 85.68 86.08 84.59 84.59 0.0M
2021-06-15 86.77 88.16 85.98 86.28 0.0M
2021-06-14 87.56 87.56 85.48 86.57 0.0M
2021-06-11 86.77 88.16 86.37 87.56 0.0M
2021-06-10 88.85 89.15 86.87 86.87 0.0M
2021-06-09 88.56 88.56 86.97 88.16 0.0M
2021-06-08 88.16 88.16 86.87 88.06 0.0M
2021-06-07 90.94 90.94 87.27 88.16 0.0M
2021-06-04 89.15 89.85 88.75 89.85 0.0M
2021-06-03 89.85 89.85 87.27 89.15 0.0M
2021-06-02 90.74 90.94 87.86 88.85 0.0M
2021-06-01 90.24 91.04 89.25 90.04 0.0M
2021-05-31 89.25 90.24 87.17 90.14 0.0M
2021-05-28 84.29 89.15 84.29 89.15 0.0M
2021-05-27 84.69 85.28 83.60 84.29 0.1M
2021-05-26 88.06 88.06 84.79 84.79 0.0M
2021-05-25 86.37 88.16 86.28 88.16 0.0M
2021-05-24 89.25 89.25 85.78 86.37 0.0M
2021-05-21 85.28 88.26 85.28 86.67 0.0M
2021-05-20 84.89 86.28 82.31 83.80 0.0M
2021-05-19 89.25 89.25 84.49 84.89 0.0M
2021-05-18 86.28 91.13 85.68 88.56 0.0M
2021-05-17 91.23 91.23 85.38 86.77 0.0M
2021-05-14 86.77 87.76 84.39 86.28 0.0M
2021-05-12 85.28 89.45 85.28 86.77 0.0M
2021-05-11 89.25 89.25 84.29 85.28 0.0M
2021-05-10 91.13 92.32 89.45 90.14 0.0M
2021-05-07 91.73 91.93 89.25 91.13 0.0M
2021-05-06 95.70 96.89 90.84 90.84 0.0M
2021-05-05 95.70 98.27 95.30 95.70 0.0M
2021-05-04 101.35 101.35 95.20 95.20 0.0M
2021-05-03 103.13 103.33 100.75 101.35 0.0M
2021-04-30 101.35 103.13 101.15 103.13 0.0M
2021-04-29 101.75 102.54 99.56 101.55 0.0M
2021-04-28 108.09 108.09 94.31 101.55 0.0M
2021-04-27 107.10 107.50 101.35 102.54 0.0M
2021-04-26 99.07 106.11 98.67 105.12 0.0M
2021-04-23 97.18 99.07 96.79 98.37 0.0M
2021-04-22 93.71 97.18 93.71 97.18 0.0M
2021-04-21 94.21 94.80 92.42 93.71 0.0M
2021-04-20 97.18 97.18 92.72 93.71 0.0M
2021-04-19 95.89 96.69 93.91 96.19 0.0M
2021-04-16 93.61 97.18 93.61 95.89 0.0M
2021-04-15 94.21 95.10 92.23 93.61 0.0M
2021-04-14 98.08 98.08 93.42 94.21 0.0M
2021-04-13 99.56 99.56 94.21 95.10 0.0M
2021-04-12 96.99 105.12 96.19 97.68 0.0M
2021-04-09 96.49 97.18 95.70 96.89 0.0M
2021-04-08 97.18 97.18 94.70 96.39 0.0M
2021-04-07 95.50 97.18 93.81 97.18 0.0M
2021-04-06 94.21 95.20 92.23 94.61 0.0M
2021-04-01 95.00 98.47 86.28 96.19 0.0M
2021-03-31 95.99 96.19 94.80 95.00 0.0M
2021-03-30 93.02 94.41 92.23 93.81 0.0M
2021-03-29 93.42 93.61 90.84 90.84 0.0M
2021-03-26 90.64 94.01 90.64 92.42 0.0M
2021-03-25 93.22 93.22 90.04 90.24 0.0M
2021-03-24 95.60 95.60 91.23 91.63 0.0M
2021-03-23 94.41 95.80 94.01 94.41 0.0M
2021-03-22 94.41 94.41 91.63 93.42 0.0M
2021-03-19 91.83 92.82 89.45 90.24 0.0M
2021-03-18 95.80 96.79 91.23 91.83 0.0M
2021-03-17 98.37 98.37 94.41 95.60 0.0M
2021-03-16 98.97 100.16 95.40 97.58 0.0M
2021-03-15 99.17 99.66 98.37 98.97 0.0M
2021-03-12 99.17 99.17 97.18 97.18 0.0M
2021-03-11 97.18 99.17 95.20 98.57 0.0M
2021-03-10 96.79 97.58 95.80 97.18 0.0M
2021-03-09 94.21 96.59 91.83 96.59 0.0M
2021-03-08 91.04 95.80 90.84 94.21 0.0M
2021-03-05 91.23 92.03 89.45 90.64 0.0M
2021-03-04 96.99 96.99 92.23 93.81 0.0M
2021-03-03 98.57 98.97 97.18 97.18 0.0M
2021-03-02 102.14 102.14 98.57 98.77 0.0M
2021-03-01 101.15 102.64 100.16 102.14 0.0M
2021-02-26 100.16 101.65 98.57 101.65 0.0M
2021-02-25 101.15 102.64 101.15 102.14 0.0M
2021-02-24 103.13 105.12 100.16 101.15 0.0M
2021-02-23 109.08 110.08 101.15 103.63 0.1M
2021-02-22 113.55 117.51 108.59 109.08 0.0M
2021-02-19 108.09 113.05 107.60 113.05 0.0M
2021-02-18 110.08 110.08 107.10 108.09 0.0M
2021-02-17 112.55 113.55 106.60 108.09 0.0M
2021-02-16 112.55 113.05 110.57 113.05 0.0M
2021-02-15 112.55 113.05 111.07 112.55 0.0M
2021-02-12 111.56 113.05 110.57 112.06 0.0M
2021-02-11 111.07 112.55 110.08 110.57 0.0M
2021-02-10 113.55 113.55 109.58 110.57 0.0M
2021-02-09 114.04 114.04 109.08 113.05 0.0M
2021-02-08 115.03 115.03 111.07 112.06 0.0M
2021-02-05 116.03 116.52 113.55 115.53 0.0M
2021-02-04 118.50 118.50 114.54 116.03 0.0M
2021-02-03 112.55 119.50 111.56 117.02 0.0M
2021-02-02 111.56 112.55 110.57 111.56 0.0M
2021-02-01 109.08 112.06 109.08 109.58 0.0M
2021-01-29 108.59 111.56 104.13 109.08 0.0M
2021-01-28 103.13 108.09 100.16 108.09 0.0M
2021-01-27 104.13 108.59 101.65 103.13 0.0M
2021-01-26 101.65 103.63 99.66 101.65 0.0M
2021-01-25 103.63 106.11 102.14 102.14 0.0M
2021-01-22 105.61 105.61 102.64 104.13 0.0M
2021-01-21 110.08 110.08 102.14 106.11 0.0M
2021-01-20 109.58 111.56 107.60 110.57 0.0M
2021-01-19 108.59 110.08 107.10 109.58 0.0M
2021-01-18 116.03 116.03 107.10 108.59 0.0M
2021-01-15 125.45 128.42 112.55 117.51 0.0M
2021-01-14 126.93 127.93 122.47 124.95 0.0M
2021-01-13 128.92 128.92 124.95 127.43 0.0M
2021-01-12 130.90 130.90 127.43 128.92 0.0M
2021-01-11 131.89 136.35 128.42 130.90 0.0M
2021-01-08 135.86 135.86 131.40 131.89 0.0M
2021-01-07 138.34 156.68 136.35 136.85 0.0M
2021-01-05 133.38 138.34 130.90 138.34 0.0M
2021-01-04 133.88 133.88 130.90 132.39 0.0M