Apetit (APETIT)

APETIT
🏛️ Finlandia →
13.55
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 12.60 12.95 12.60 12.85 0.0M
2021-12-29 12.40 12.70 12.35 12.50 0.0M
2021-12-28 11.85 12.50 11.85 12.25 0.0M
2021-12-27 11.95 11.95 11.70 11.80 0.0M
2021-12-23 12.00 12.00 11.75 11.75 0.0M
2021-12-22 11.75 11.90 11.75 11.75 0.0M
2021-12-21 11.90 12.30 11.60 11.95 0.0M
2021-12-20 12.10 12.20 11.90 11.95 0.0M
2021-12-17 12.05 12.10 11.90 12.10 0.0M
2021-12-16 12.05 12.25 12.00 12.05 0.0M
2021-12-15 12.20 12.30 12.00 12.00 0.0M
2021-12-14 12.25 12.25 11.90 12.20 0.0M
2021-12-13 12.35 12.35 12.20 12.25 0.0M
2021-12-10 12.25 12.40 12.25 12.30 0.0M
2021-12-09 12.35 12.40 12.20 12.40 0.0M
2021-12-08 12.55 12.55 12.35 12.35 0.0M
2021-12-07 12.70 12.70 12.40 12.40 0.0M
2021-12-03 12.45 12.65 12.45 12.65 0.0M
2021-12-02 12.60 13.05 12.20 12.45 0.0M
2021-12-01 12.60 12.60 12.45 12.60 0.0M
2021-11-30 12.60 12.60 12.05 12.55 0.0M
2021-11-29 12.00 12.70 12.00 12.60 0.0M
2021-11-26 12.60 12.60 12.20 12.20 0.0M
2021-11-25 12.60 12.70 12.60 12.70 0.0M
2021-11-24 12.25 12.60 12.25 12.60 0.0M
2021-11-23 12.60 12.60 12.40 12.50 0.0M
2021-11-22 12.70 12.75 12.40 12.50 0.0M
2021-11-19 12.50 12.60 12.50 12.50 0.0M
2021-11-18 12.55 12.75 12.50 12.50 0.0M
2021-11-17 12.60 12.80 12.55 12.80 0.0M
2021-11-16 12.80 12.80 12.50 12.60 0.0M
2021-11-15 12.70 12.80 12.55 12.75 0.0M
2021-11-12 12.65 12.85 12.50 12.55 0.0M
2021-11-11 12.70 12.80 12.65 12.80 0.0M
2021-11-10 12.60 12.80 12.60 12.75 0.0M
2021-11-09 12.55 12.85 12.55 12.80 0.0M
2021-11-08 12.60 12.60 12.50 12.50 0.0M
2021-11-05 12.85 12.85 12.40 12.50 0.0M
2021-11-04 12.90 12.95 12.80 12.80 0.0M
2021-11-03 12.90 12.95 12.70 12.70 0.0M
2021-11-02 12.70 13.00 12.65 12.90 0.0M
2021-11-01 12.20 12.55 12.20 12.55 0.0M
2021-10-29 12.40 12.50 12.25 12.30 0.0M
2021-10-28 12.40 12.40 12.25 12.40 0.0M
2021-10-27 12.35 12.35 12.20 12.30 0.0M
2021-10-26 12.50 12.50 12.15 12.30 0.0M
2021-10-25 13.20 13.20 12.00 12.55 0.0M
2021-10-22 13.80 13.85 13.00 13.50 0.0M
2021-10-21 13.70 14.00 13.60 14.00 0.0M
2021-10-20 14.10 14.10 13.70 14.00 0.0M
2021-10-19 13.95 14.20 13.50 14.10 0.0M
2021-10-18 13.80 13.95 13.60 13.95 0.0M
2021-10-15 13.90 13.95 13.60 13.80 0.0M
2021-10-14 13.60 13.95 13.35 13.95 0.0M
2021-10-13 13.35 13.60 13.35 13.60 0.0M
2021-10-12 13.20 13.35 13.10 13.20 0.0M
2021-10-11 13.00 13.20 12.90 13.20 0.0M
2021-10-08 13.20 13.20 13.00 13.15 0.0M
2021-10-07 13.00 13.20 13.00 13.00 0.0M
2021-10-06 13.05 13.25 13.00 13.00 0.0M
2021-10-05 13.20 13.35 13.05 13.05 0.0M
2021-10-04 13.25 13.30 13.10 13.10 0.0M
2021-10-01 13.30 13.45 13.10 13.30 0.0M
2021-09-30 13.30 13.50 13.20 13.35 0.0M
2021-09-29 13.20 13.40 13.20 13.40 0.0M
2021-09-28 13.20 13.50 13.20 13.30 0.0M
2021-09-27 13.05 13.20 13.05 13.20 0.0M
2021-09-24 13.60 13.60 13.20 13.30 0.0M
2021-09-23 13.50 13.90 13.30 13.55 0.0M
2021-09-22 13.30 13.50 13.30 13.50 0.0M
2021-09-21 13.00 13.50 13.00 13.40 0.0M
2021-09-20 13.60 13.60 12.65 13.00 0.0M
2021-09-17 13.50 13.85 13.50 13.50 0.0M
2021-09-16 13.70 13.85 13.50 13.60 0.0M
2021-09-15 13.90 13.90 13.65 13.75 0.0M
2021-09-14 14.00 14.10 13.80 13.90 0.0M
2021-09-13 13.80 14.10 13.80 14.00 0.0M
2021-09-10 14.00 14.00 13.70 13.80 0.0M
2021-09-09 13.70 14.00 13.70 14.00 0.0M
2021-09-08 14.15 14.20 13.70 13.90 0.0M
2021-09-07 13.75 14.20 13.75 14.00 0.0M
2021-09-06 14.15 14.20 13.80 14.20 0.0M
2021-09-03 13.95 14.10 13.80 14.00 0.0M
2021-09-02 14.15 14.15 13.90 14.00 0.0M
2021-09-01 14.00 14.20 13.95 13.95 0.0M
2021-08-31 14.25 14.25 13.90 14.00 0.0M
2021-08-30 13.80 14.20 13.70 14.20 0.0M
2021-08-27 13.80 14.05 13.75 13.80 0.0M
2021-08-26 14.00 14.05 13.80 13.80 0.0M
2021-08-25 13.55 14.00 13.40 14.00 0.0M
2021-08-24 13.40 13.55 13.15 13.40 0.0M
2021-08-23 13.40 13.60 13.30 13.40 0.0M
2021-08-20 12.90 13.40 12.65 13.30 0.0M
2021-08-19 14.05 14.10 13.85 14.00 0.0M
2021-08-18 14.00 14.10 13.95 13.95 0.0M
2021-08-17 14.00 14.25 14.00 14.00 0.0M
2021-08-16 14.05 14.20 13.85 14.00 0.0M
2021-08-13 14.00 14.05 13.80 14.05 0.0M
2021-08-12 14.00 14.15 13.70 14.10 0.0M
2021-08-11 13.75 14.00 13.50 14.00 0.0M
2021-08-10 13.45 13.45 13.25 13.40 0.0M
2021-08-09 13.70 13.80 13.40 13.40 0.0M
2021-08-06 13.70 13.70 13.50 13.70 0.0M
2021-08-05 13.75 13.75 13.60 13.70 0.0M
2021-08-04 13.60 13.75 13.55 13.70 0.0M
2021-08-03 13.80 13.80 13.35 13.55 0.0M
2021-08-02 13.35 13.75 13.35 13.65 0.0M
2021-07-30 13.10 13.30 13.05 13.30 0.0M
2021-07-29 12.90 13.10 12.90 13.10 0.0M
2021-07-28 12.90 13.05 12.80 12.90 0.0M
2021-07-27 12.90 12.90 12.80 12.90 0.0M
2021-07-26 12.80 12.90 12.80 12.90 0.0M
2021-07-23 12.80 12.95 12.75 12.95 0.0M
2021-07-22 12.80 13.00 12.80 12.85 0.0M
2021-07-21 12.75 13.05 12.75 12.80 0.0M
2021-07-20 12.80 12.95 12.80 12.95 0.0M
2021-07-19 13.00 13.00 12.65 12.90 0.0M
2021-07-16 13.05 13.05 12.70 13.00 0.0M
2021-07-15 12.80 13.10 12.80 13.10 0.0M
2021-07-14 13.00 13.00 12.80 12.80 0.0M
2021-07-13 12.85 13.05 12.75 13.05 0.0M
2021-07-12 13.00 13.00 12.80 12.95 0.0M
2021-07-09 13.15 13.15 12.85 13.10 0.0M
2021-07-08 12.85 13.15 12.85 13.15 0.0M
2021-07-07 13.05 13.15 12.90 12.90 0.0M
2021-07-06 12.90 13.10 12.80 13.10 0.0M
2021-07-05 13.00 13.10 12.85 12.95 0.0M
2021-07-02 13.15 13.35 13.05 13.15 0.0M
2021-07-01 13.30 13.30 13.15 13.30 0.0M
2021-06-30 13.40 13.40 13.10 13.15 0.0M
2021-06-29 13.40 13.40 13.15 13.35 0.0M
2021-06-28 13.25 13.35 13.25 13.35 0.0M
2021-06-24 13.40 13.70 13.25 13.25 0.0M
2021-06-23 13.60 13.60 13.45 13.60 0.0M
2021-06-22 13.50 13.70 13.45 13.45 0.0M
2021-06-21 13.75 13.75 13.50 13.50 0.0M
2021-06-18 13.70 13.75 13.55 13.75 0.0M
2021-06-17 13.70 13.75 13.60 13.75 0.0M
2021-06-16 13.70 13.75 13.65 13.65 0.0M
2021-06-15 13.90 13.90 13.70 13.70 0.0M
2021-06-14 13.75 13.85 13.70 13.85 0.0M
2021-06-11 13.90 13.90 13.65 13.75 0.0M
2021-06-10 13.80 13.90 13.70 13.70 0.0M
2021-06-09 13.80 13.90 13.80 13.90 0.0M
2021-06-08 13.90 14.00 13.75 13.80 0.0M
2021-06-07 13.80 13.90 13.75 13.80 0.0M
2021-06-04 13.90 14.05 13.80 13.80 0.0M
2021-06-03 14.10 14.10 13.75 13.90 0.0M
2021-06-02 14.00 14.20 14.00 14.00 0.0M
2021-06-01 14.10 14.10 13.75 14.00 0.0M
2021-05-31 14.30 14.30 13.80 14.25 0.0M
2021-05-28 14.85 14.90 14.70 14.85 0.0M
2021-05-27 14.75 14.90 14.65 14.85 0.0M
2021-05-26 14.75 14.75 14.60 14.75 0.0M
2021-05-25 14.70 14.75 14.60 14.75 0.0M
2021-05-24 14.55 14.70 14.50 14.70 0.0M
2021-05-21 14.55 14.55 14.35 14.35 0.0M
2021-05-20 14.35 14.70 14.35 14.40 0.0M
2021-05-19 14.40 14.40 14.35 14.35 0.0M
2021-05-18 14.50 14.50 14.35 14.45 0.0M
2021-05-17 14.05 14.45 14.00 14.30 0.0M
2021-05-14 14.00 14.10 14.00 14.00 0.0M
2021-05-12 13.95 14.10 13.80 14.00 0.0M
2021-05-11 14.35 14.40 13.90 14.15 0.0M
2021-05-10 14.40 14.50 14.05 14.35 0.0M
2021-05-07 14.40 14.40 13.60 14.40 0.0M
2021-05-06 14.70 14.70 14.35 14.65 0.0M
2021-05-05 14.65 14.75 14.65 14.75 0.0M
2021-05-04 14.70 14.80 14.65 14.65 0.0M
2021-05-03 14.50 14.75 14.45 14.65 0.0M
2021-04-30 14.45 14.70 14.25 14.50 0.0M
2021-04-29 14.25 14.40 14.00 14.35 0.0M
2021-04-28 14.25 14.55 14.20 14.45 0.0M
2021-04-27 14.30 14.45 14.20 14.30 0.0M
2021-04-26 14.20 14.30 14.15 14.25 0.0M
2021-04-23 14.00 14.25 14.00 14.15 0.0M
2021-04-22 13.90 14.30 13.90 14.00 0.0M
2021-04-21 13.90 13.90 13.70 13.80 0.0M
2021-04-20 13.65 13.90 13.60 13.60 0.0M
2021-04-19 13.20 13.75 13.20 13.65 0.0M
2021-04-16 13.40 13.40 13.20 13.20 0.0M
2021-04-15 13.45 13.45 13.30 13.30 0.0M
2021-04-14 13.45 13.50 13.30 13.35 0.0M
2021-04-13 13.35 13.45 13.25 13.45 0.0M
2021-04-12 13.45 13.45 13.20 13.20 0.0M
2021-04-09 13.50 13.50 13.15 13.20 0.0M
2021-04-08 13.40 13.50 13.35 13.40 0.0M
2021-04-07 13.55 13.55 13.20 13.40 0.0M
2021-04-06 13.50 13.55 13.40 13.40 0.0M
2021-04-01 13.35 13.45 13.25 13.45 0.0M
2021-03-31 13.30 13.45 13.25 13.35 0.0M
2021-03-30 13.00 13.45 13.00 13.25 0.0M
2021-03-29 12.95 13.00 12.90 13.00 0.0M
2021-03-26 12.85 13.00 12.85 13.00 0.1M
2021-03-25 12.80 12.85 12.70 12.85 0.0M
2021-03-24 12.70 12.80 12.60 12.75 0.0M
2021-03-23 12.75 12.85 12.70 12.70 0.0M
2021-03-22 12.90 12.90 12.75 12.75 0.0M
2021-03-19 12.90 12.95 12.85 12.95 0.0M
2021-03-18 12.85 12.95 12.75 12.95 0.0M
2021-03-17 12.70 12.85 12.70 12.75 0.0M
2021-03-16 12.85 12.85 12.75 12.85 0.0M
2021-03-15 13.00 13.00 12.60 12.85 0.0M
2021-03-12 12.65 12.90 12.65 12.85 0.0M
2021-03-11 13.00 13.00 12.90 13.00 0.0M
2021-03-10 12.90 12.95 12.70 12.80 0.0M
2021-03-09 12.50 12.90 12.50 12.90 0.0M
2021-03-08 12.30 12.50 12.05 12.50 0.0M
2021-03-05 12.00 12.30 11.85 12.30 0.0M
2021-03-04 11.95 12.05 11.80 11.80 0.0M
2021-03-03 12.10 12.10 11.95 11.95 0.0M
2021-03-02 12.10 12.10 11.90 12.05 0.0M
2021-03-01 12.10 12.20 12.00 12.10 0.0M
2021-02-26 12.15 12.20 12.05 12.15 0.0M
2021-02-25 12.35 12.40 12.15 12.15 0.0M
2021-02-24 12.25 12.65 12.20 12.20 0.0M
2021-02-23 12.75 12.75 12.05 12.20 0.0M
2021-02-22 12.50 12.70 12.15 12.35 0.0M
2021-02-19 13.00 13.00 12.40 12.50 0.0M
2021-02-18 12.95 13.75 12.85 13.50 0.0M
2021-02-17 12.70 13.00 12.55 12.80 0.0M
2021-02-16 12.45 12.75 12.45 12.55 0.0M
2021-02-15 12.40 12.45 12.30 12.35 0.0M
2021-02-12 12.35 12.35 12.20 12.35 0.0M
2021-02-11 12.20 12.30 12.10 12.10 0.0M
2021-02-10 12.20 12.25 12.00 12.20 0.0M
2021-02-09 12.35 12.35 12.20 12.20 0.0M
2021-02-08 12.30 12.35 12.20 12.35 0.0M
2021-02-05 12.30 12.30 12.10 12.10 0.0M
2021-02-04 12.00 12.25 11.90 12.20 0.0M
2021-02-03 12.00 12.05 11.95 12.00 0.0M
2021-02-02 12.00 12.25 11.95 12.05 0.0M
2021-02-01 11.30 12.30 11.30 12.30 0.0M
2021-01-29 11.80 11.95 11.55 11.60 0.0M
2021-01-28 12.00 12.00 11.20 11.75 0.0M
2021-01-27 12.35 12.35 11.70 12.15 0.0M
2021-01-26 12.40 12.45 12.20 12.45 0.0M
2021-01-25 12.60 12.60 12.10 12.30 0.0M
2021-01-22 12.70 12.70 12.45 12.55 0.0M
2021-01-21 12.70 12.70 12.55 12.70 0.0M
2021-01-20 12.70 12.70 12.50 12.50 0.0M
2021-01-19 12.65 12.70 12.65 12.70 0.0M
2021-01-18 12.75 12.80 12.55 12.65 0.0M
2021-01-15 13.20 13.20 12.75 12.95 0.0M
2021-01-14 13.30 13.45 13.05 13.20 0.0M
2021-01-13 13.45 13.60 13.10 13.30 0.0M
2021-01-12 12.85 14.20 12.85 14.00 0.1M
2021-01-11 11.70 12.50 11.70 12.40 0.0M
2021-01-08 11.35 11.65 11.35 11.65 0.0M
2021-01-07 11.00 11.50 11.00 11.35 0.0M
2021-01-05 10.85 11.00 10.75 11.00 0.0M
2021-01-04 10.70 10.95 10.70 10.85 0.0M