Alandsbanken Abp A (ALBAV)

ALBAV
🏛️ Finlandia →
45.10
Última Actualización: 2025-09-29
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
2023-12-29 31.20 31.40 30.80 31.20 0.0M
2023-12-28 30.60 31.20 30.60 31.20 0.0M
2023-12-27 31.30 31.30 30.60 30.80 0.0M
2023-12-22 30.70 31.40 30.70 31.30 0.0M
2023-12-21 31.00 31.20 30.70 31.20 0.0M
2023-12-20 30.70 31.10 30.60 31.00 0.0M
2023-12-19 30.50 30.90 30.50 30.60 0.0M
2023-12-18 31.00 31.30 30.30 30.50 0.0M
2023-12-15 31.50 31.50 31.00 31.40 0.0M
2023-12-14 31.20 31.70 31.20 31.70 0.0M
2023-12-13 31.60 31.60 31.00 31.00 0.0M
2023-12-12 31.20 31.60 31.00 31.20 0.0M
2023-12-11 31.40 31.80 31.20 31.40 0.0M
2023-12-08 31.60 31.60 31.10 31.40 0.0M
2023-12-07 31.50 31.60 31.20 31.40 0.0M
2023-12-05 31.40 31.40 31.20 31.20 0.0M
2023-12-04 31.50 31.50 31.40 31.40 0.0M
2023-12-01 31.50 31.90 31.40 31.40 0.0M
2023-11-30 31.90 31.90 30.60 31.50 0.0M
2023-11-29 31.40 31.70 31.30 31.40 0.0M
2023-11-28 31.30 31.50 31.00 31.40 0.0M
2023-11-27 31.90 31.90 30.90 31.30 0.0M
2023-11-24 31.10 31.50 31.00 31.50 0.0M
2023-11-23 31.50 31.50 31.50 31.50 0.0M
2023-11-22 31.50 31.50 31.00 31.50 0.0M
2023-11-21 31.50 31.70 31.00 31.50 0.0M
2023-11-20 31.70 31.80 30.50 31.40 0.0M
2023-11-17 31.70 32.20 31.70 31.70 0.0M
2023-11-16 31.70 32.50 31.60 32.30 0.0M
2023-11-15 32.00 32.00 31.60 31.60 0.0M
2023-11-14 31.40 32.30 31.40 32.00 0.0M
2023-11-13 31.90 32.30 31.40 31.40 0.0M
2023-11-10 32.20 32.20 31.80 31.80 0.0M
2023-11-09 32.20 32.20 31.60 32.10 0.0M
2023-11-08 31.60 32.10 31.60 32.10 0.0M
2023-11-07 31.50 32.30 31.50 32.30 0.0M
2023-11-06 31.40 32.50 31.40 31.50 0.0M
2023-11-03 32.00 33.10 31.40 31.40 0.0M
2023-11-02 32.60 32.60 32.00 32.00 0.0M
2023-11-01 32.50 32.70 31.70 31.90 0.0M
2023-10-31 33.20 33.20 32.00 32.50 0.0M
2023-10-30 32.40 32.40 31.70 32.00 0.0M
2023-10-27 33.00 33.00 32.40 32.40 0.0M
2023-10-26 32.90 33.00 32.30 32.30 0.0M
2023-10-25 32.90 33.50 32.00 32.60 0.0M
2023-10-24 33.00 33.70 32.70 33.00 0.0M
2023-10-23 32.60 32.60 31.90 31.90 0.0M
2023-10-20 33.00 33.10 32.40 32.60 0.0M
2023-10-19 34.20 34.20 33.40 33.70 0.0M
2023-10-18 32.90 33.80 32.90 33.00 0.0M
2023-10-17 33.40 33.80 32.80 32.80 0.0M
2023-10-16 33.90 33.90 33.00 33.60 0.0M
2023-10-13 33.90 34.20 33.10 33.90 0.0M
2023-10-12 33.80 33.90 33.80 33.90 0.0M
2023-10-11 33.70 33.90 32.90 33.90 0.0M
2023-10-10 33.00 33.10 31.90 33.10 0.0M
2023-10-09 33.50 33.50 31.60 31.60 0.0M
2023-10-06 33.80 34.00 33.50 33.50 0.0M
2023-10-05 33.80 33.90 32.50 33.90 0.0M
2023-10-04 34.20 34.30 33.80 33.80 0.0M
2023-10-03 34.20 34.20 33.80 34.20 0.0M
2023-10-02 34.20 34.30 34.20 34.20 0.0M
2023-09-29 34.20 34.20 34.20 34.20 0.0M
2023-09-28 33.80 33.80 33.80 33.80 0.0M
2023-09-27 33.50 34.20 33.30 33.40 0.0M
2023-09-26 33.50 34.00 33.40 33.50 0.0M
2023-09-25 33.40 33.80 33.30 33.30 0.0M
2023-09-22 33.10 33.40 32.80 33.40 0.0M
2023-09-21 34.10 34.30 32.60 33.10 0.0M
2023-09-20 33.60 34.30 32.80 34.30 0.0M
2023-09-19 34.00 34.40 33.60 33.60 0.0M
2023-09-18 33.70 34.30 33.60 33.60 0.0M
2023-09-15 34.10 34.20 33.50 33.80 0.0M
2023-09-14 33.50 34.20 33.50 33.50 0.0M
2023-09-13 33.60 34.10 33.50 33.50 0.0M
2023-09-12 34.20 34.20 33.60 33.60 0.0M
2023-09-11 34.10 34.90 33.90 34.20 0.0M
2023-09-08 34.00 34.10 33.90 33.90 0.0M
2023-09-07 34.20 34.20 33.40 33.50 0.0M
2023-09-06 34.00 34.00 33.30 33.30 0.0M
2023-09-05 34.10 34.10 33.50 33.50 0.0M
2023-09-04 33.40 34.20 33.40 33.50 0.0M
2023-09-01 34.00 34.10 33.30 33.30 0.0M
2023-08-31 33.30 33.80 33.20 33.30 0.0M
2023-08-30 33.50 33.50 33.40 33.50 0.0M
2023-08-29 33.70 33.70 32.50 33.50 0.0M
2023-08-28 33.00 33.70 32.20 33.70 0.0M
2023-08-25 32.60 33.10 32.30 33.00 0.0M
2023-08-24 32.70 32.70 32.60 32.60 0.0M
2023-08-23 33.00 33.00 32.30 32.70 0.0M
2023-08-22 32.60 32.60 32.60 32.60 0.0M
2023-08-21 33.30 33.30 32.30 32.50 0.0M
2023-08-18 33.00 33.60 32.70 33.30 0.0M
2023-08-17 33.50 33.50 32.40 33.10 0.0M
2023-08-16 34.00 34.00 33.10 33.50 0.0M
2023-08-15 34.00 34.10 33.50 33.50 0.0M
2023-08-14 33.90 34.00 33.60 33.90 0.0M
2023-08-11 34.50 34.50 33.50 33.90 0.0M
2023-08-10 34.40 34.40 34.10 34.10 0.0M
2023-08-09 34.10 34.20 33.30 33.90 0.0M
2023-08-08 34.50 34.50 33.90 34.10 0.0M
2023-08-07 35.20 35.20 35.00 35.20 0.0M
2023-08-04 35.00 35.00 35.00 35.00 0.0M
2023-08-03 35.10 35.40 35.00 35.00 0.0M
2023-08-02 35.30 35.30 34.90 34.90 0.0M
2023-08-01 35.30 35.30 34.20 35.10 0.0M
2023-07-31 35.00 35.00 34.20 34.70 0.0M
2023-07-28 35.40 36.00 35.00 35.00 0.0M
2023-07-27 35.70 35.70 34.30 35.30 0.0M
2023-07-26 35.30 36.00 34.80 35.70 0.0M
2023-07-25 34.20 35.80 34.20 35.20 0.0M
2023-07-24 34.20 34.80 34.20 34.70 0.0M
2023-07-21 34.20 34.30 33.60 34.20 0.0M
2023-07-20 33.30 34.90 33.30 34.20 0.0M
2023-07-19 33.70 33.70 33.30 33.30 0.0M
2023-07-18 33.30 34.00 33.10 33.40 0.0M
2023-07-17 34.00 34.00 32.80 33.30 0.0M
2023-07-14 33.50 34.10 33.20 34.00 0.0M
2023-07-13 35.00 35.00 32.90 33.50 0.0M
2023-07-12 33.90 33.90 33.70 33.80 0.0M
2023-07-11 33.40 34.30 33.40 34.10 0.0M
2023-07-10 33.80 33.90 33.80 33.80 0.0M
2023-07-07 35.70 35.70 33.80 33.80 0.0M
2023-07-06 34.90 34.90 34.90 34.90 0.0M
2023-07-05 34.60 35.30 33.80 33.80 0.0M
2023-07-04 34.90 34.90 34.20 34.50 0.0M
2023-07-03 35.30 35.30 33.60 34.30 0.0M
2023-06-30 35.00 35.30 34.00 34.10 0.0M
2023-06-29 34.60 35.00 34.40 34.40 0.0M
2023-06-28 33.10 34.70 33.10 33.50 0.0M
2023-06-27 32.10 33.20 32.10 33.10 0.0M
2023-06-26 32.80 33.00 31.70 32.20 0.0M
2023-06-22 32.80 32.80 32.00 32.00 0.0M
2023-06-21 32.40 32.40 32.30 32.40 0.0M
2023-06-20 33.00 33.00 31.60 32.40 0.0M
2023-06-19 32.60 33.00 31.50 32.90 0.0M
2023-06-16 31.50 33.50 31.50 32.60 0.0M
2023-06-15 32.00 32.30 31.40 32.10 0.0M
2023-06-14 31.70 31.90 31.70 31.90 0.0M
2023-06-13 34.40 34.40 31.30 31.60 0.0M
2023-06-12 32.80 33.10 32.10 33.10 0.0M
2023-06-09 33.90 33.90 32.80 32.80 0.0M
2023-06-08 32.70 33.50 32.70 33.40 0.0M
2023-06-07 33.50 33.50 32.70 32.70 0.0M
2023-06-06 32.80 33.90 32.30 32.40 0.0M
2023-06-05 33.90 34.00 32.80 32.80 0.0M
2023-06-02 32.00 33.20 32.00 32.30 0.0M
2023-06-01 32.50 33.10 32.00 32.00 0.0M
2023-05-31 32.90 33.00 31.60 32.10 0.0M
2023-05-30 32.10 32.60 32.00 32.00 0.0M
2023-05-29 32.50 32.50 32.10 32.10 0.0M
2023-05-26 33.60 33.60 32.10 32.60 0.0M
2023-05-25 32.60 33.50 32.60 33.50 0.0M
2023-05-24 33.40 33.50 32.80 32.80 0.0M
2023-05-23 35.00 35.00 33.30 33.30 0.0M
2023-05-22 34.70 34.70 33.80 34.30 0.0M
2023-05-19 34.30 35.60 33.80 34.70 0.0M
2023-05-17 34.50 34.50 34.00 34.30 0.0M
2023-05-16 33.50 34.70 33.50 34.50 0.0M
2023-05-15 33.90 33.90 33.50 33.50 0.0M
2023-05-12 33.90 33.90 33.10 33.50 0.0M
2023-05-11 33.90 34.60 33.90 33.90 0.0M
2023-05-10 33.10 34.40 33.10 33.90 0.0M
2023-05-09 32.80 33.30 32.60 32.60 0.0M
2023-05-08 34.10 34.10 32.70 33.40 0.0M
2023-05-05 34.40 34.40 33.00 34.10 0.0M
2023-05-04 34.40 34.90 34.20 34.20 0.0M
2023-05-03 35.20 35.20 34.20 34.60 0.0M
2023-05-02 35.50 36.40 34.70 35.20 0.0M
2023-04-28 35.80 35.90 35.50 35.90 0.0M
2023-04-27 36.30 36.30 35.40 35.80 0.0M
2023-04-26 35.80 36.50 35.40 36.40 0.0M
2023-04-25 36.50 36.50 35.00 35.80 0.0M
2023-04-24 36.00 36.50 35.50 36.50 0.0M
2023-04-21 36.00 36.00 35.50 36.00 0.0M
2023-04-20 36.00 36.00 35.50 36.00 0.0M
2023-04-19 36.50 36.50 36.00 36.00 0.0M
2023-04-18 36.40 36.40 35.70 36.30 0.0M
2023-04-17 37.10 37.10 36.00 36.40 0.0M
2023-04-14 37.50 37.50 36.00 36.70 0.0M
2023-04-13 38.00 38.00 36.40 37.80 0.0M
2023-04-12 37.30 38.50 36.20 36.90 0.0M
2023-04-11 38.60 38.60 37.30 37.50 0.0M
2023-04-06 39.50 39.50 38.20 38.60 0.0M
2023-04-05 38.40 38.40 38.00 38.00 0.0M
2023-04-04 38.30 39.00 38.10 38.40 0.0M
2023-04-03 39.90 39.90 37.80 38.30 0.0M
2023-03-31 39.60 39.70 39.10 39.30 0.0M
2023-03-30 39.85 40.74 39.76 40.25 0.0M
2023-03-29 41.04 41.24 40.84 41.24 0.0M
2023-03-28 40.74 41.14 40.74 40.74 0.0M
2023-03-27 40.35 41.14 40.35 40.74 0.0M
2023-03-24 40.55 40.55 39.56 40.35 0.0M
2023-03-23 40.55 40.65 39.16 40.55 0.0M
2023-03-22 40.55 40.55 39.56 40.45 0.0M
2023-03-21 40.05 40.25 39.16 39.56 0.0M
2023-03-20 40.35 40.65 38.77 40.05 0.0M
2023-03-17 40.25 40.35 40.25 40.35 0.0M
2023-03-16 38.57 40.25 38.57 40.05 0.0M
2023-03-15 40.74 40.74 38.57 38.57 0.0M
2023-03-14 39.06 40.74 38.96 39.16 0.0M
2023-03-13 40.74 40.74 38.77 38.96 0.0M
2023-03-10 40.25 40.65 39.66 40.15 0.0M
2023-03-09 40.25 40.25 40.05 40.15 0.0M
2023-03-08 40.65 40.65 40.05 40.05 0.0M
2023-03-07 40.65 40.74 39.95 40.65 0.0M
2023-03-06 39.76 40.74 39.76 40.65 0.0M
2023-03-03 40.15 40.55 39.76 39.76 0.0M
2023-03-02 40.05 40.15 39.76 40.15 0.0M
2023-03-01 39.56 40.05 39.06 39.56 0.0M
2023-02-28 39.26 39.46 39.16 39.16 0.0M
2023-02-27 39.46 39.46 38.96 39.16 0.0M
2023-02-24 38.57 39.36 38.57 38.87 0.0M
2023-02-23 38.57 38.57 38.47 38.47 0.0M
2023-02-22 39.26 39.26 38.37 38.37 0.0M
2023-02-21 38.27 39.26 38.17 39.26 0.0M
2023-02-20 38.57 38.57 37.88 38.17 0.0M
2023-02-17 39.36 39.36 37.88 38.47 0.0M
2023-02-16 38.87 38.87 38.57 38.57 0.0M
2023-02-15 38.96 38.96 38.47 38.47 0.0M
2023-02-14 39.56 39.56 38.17 38.37 0.0M
2023-02-13 39.56 39.76 38.87 38.87 0.0M
2023-02-10 41.24 41.24 39.85 39.95 0.0M
2023-02-09 38.67 41.24 38.57 41.24 0.0M
2023-02-08 38.47 39.95 38.47 38.57 0.0M
2023-02-07 39.26 39.46 37.98 38.37 0.0M
2023-02-06 38.57 39.26 38.37 38.67 0.0M
2023-02-03 38.57 38.57 38.47 38.47 0.0M
2023-02-02 38.57 39.16 38.37 38.57 0.0M
2023-02-01 38.07 38.37 37.58 38.37 0.0M
2023-01-31 37.58 37.58 37.09 37.18 0.0M
2023-01-30 37.18 37.58 36.29 37.58 0.0M
2023-01-27 36.99 37.18 36.99 37.09 0.0M
2023-01-26 36.99 37.09 36.59 36.99 0.0M
2023-01-25 36.79 36.89 36.29 36.29 0.0M
2023-01-24 36.49 37.09 36.29 36.39 0.0M
2023-01-23 36.20 36.20 36.10 36.10 0.0M
2023-01-20 35.60 37.38 35.60 36.20 0.0M
2023-01-19 36.39 36.39 35.40 35.60 0.0M
2023-01-18 35.80 36.10 35.80 35.90 0.0M
2023-01-17 36.10 36.89 35.70 36.10 0.0M
2023-01-16 37.38 37.48 36.69 36.99 0.0M
2023-01-13 36.39 37.68 36.20 37.38 0.0M
2023-01-12 37.58 37.58 36.20 36.89 0.0M
2023-01-11 36.10 36.20 35.70 35.70 0.0M
2023-01-10 35.90 36.00 35.70 35.70 0.0M
2023-01-09 36.10 36.10 35.70 35.90 0.0M
2023-01-05 36.79 36.89 36.10 36.10 0.0M
2023-01-04 37.18 37.18 36.79 36.79 0.0M
2023-01-03 38.17 38.17 36.89 37.18 0.0M
2023-01-02 37.18 38.57 36.10 37.78 0.0M