Aspo Oyj (ASPO)

ASPO
🏛️ Finlandia →
5.94
Última Actualización: 2025-10-01
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 11.40 11.46 11.28 11.36 0.0M
2021-12-29 11.30 11.40 11.16 11.40 0.0M
2021-12-28 11.16 11.36 11.10 11.10 0.0M
2021-12-27 11.14 11.34 11.00 11.16 0.0M
2021-12-23 10.82 11.18 10.82 11.08 0.0M
2021-12-22 10.84 10.96 10.82 10.94 0.0M
2021-12-21 10.86 10.98 10.82 10.84 0.0M
2021-12-20 10.92 10.98 10.68 10.78 0.0M
2021-12-17 11.12 11.14 10.82 11.14 0.0M
2021-12-16 11.22 11.34 11.08 11.08 0.0M
2021-12-15 11.10 11.30 11.10 11.14 0.0M
2021-12-14 11.36 11.44 11.10 11.10 0.0M
2021-12-13 11.28 11.54 11.24 11.44 0.0M
2021-12-10 11.20 11.28 11.12 11.22 0.0M
2021-12-09 11.00 11.26 11.00 11.20 0.0M
2021-12-08 11.00 11.24 10.96 10.96 0.0M
2021-12-07 10.80 11.04 10.70 10.96 0.0M
2021-12-03 10.98 10.98 10.46 10.50 0.0M
2021-12-02 10.80 10.92 10.68 10.80 0.0M
2021-12-01 10.64 10.88 10.52 10.78 0.1M
2021-11-30 10.70 10.70 10.32 10.32 0.0M
2021-11-29 10.72 10.94 10.56 10.68 0.0M
2021-11-26 10.90 11.08 10.64 10.78 0.0M
2021-11-25 11.40 11.40 11.14 11.32 0.0M
2021-11-24 11.12 11.26 11.10 11.20 0.0M
2021-11-23 11.30 11.38 11.12 11.12 0.0M
2021-11-22 11.52 11.66 11.42 11.56 0.0M
2021-11-19 11.70 11.72 11.40 11.52 0.0M
2021-11-18 11.72 11.80 11.68 11.72 0.0M
2021-11-17 11.84 11.84 11.62 11.68 0.0M
2021-11-16 11.84 11.94 11.66 11.84 0.0M
2021-11-15 11.80 11.84 11.74 11.84 0.0M
2021-11-12 12.00 12.00 11.76 11.80 0.0M
2021-11-11 11.70 11.90 11.70 11.70 0.0M
2021-11-10 11.80 11.88 11.70 11.80 0.0M
2021-11-09 11.80 11.92 11.72 11.80 0.0M
2021-11-08 11.76 11.92 11.74 11.80 0.0M
2021-11-05 11.62 11.80 11.62 11.76 0.0M
2021-11-04 11.70 11.80 11.64 11.70 0.0M
2021-11-03 11.68 11.80 11.54 11.70 0.0M
2021-11-02 11.94 11.96 11.70 11.70 0.0M
2021-11-01 12.18 12.22 11.90 11.94 0.0M
2021-10-29 12.52 12.52 11.94 12.16 0.0M
2021-10-28 12.86 12.86 12.30 12.52 0.0M
2021-10-27 12.90 13.24 12.62 13.04 0.0M
2021-10-26 13.48 13.48 12.60 13.40 0.0M
2021-10-25 12.10 13.50 12.10 13.50 0.0M
2021-10-22 11.98 12.10 11.85 12.10 0.0M
2021-10-21 11.90 12.10 11.74 11.90 0.0M
2021-10-20 11.80 11.94 11.76 11.94 0.0M
2021-10-19 11.80 11.80 11.66 11.72 0.0M
2021-10-18 11.80 11.80 11.64 11.64 0.0M
2021-10-15 11.50 11.86 11.50 11.78 0.0M
2021-10-14 11.10 11.68 11.10 11.58 0.0M
2021-10-13 11.08 11.10 11.00 11.10 0.0M
2021-10-12 11.06 11.08 10.90 11.08 0.0M
2021-10-11 11.08 11.08 10.98 11.06 0.0M
2021-10-08 11.08 11.10 10.92 11.08 0.0M
2021-10-07 11.00 11.12 10.90 10.92 0.0M
2021-10-06 10.90 10.90 10.74 10.78 0.0M
2021-10-05 10.90 10.98 10.76 10.92 0.0M
2021-10-04 11.08 11.10 10.78 10.90 0.0M
2021-10-01 10.84 11.08 10.74 11.06 0.0M
2021-09-30 10.40 11.08 10.40 10.82 0.0M
2021-09-29 10.36 10.50 10.36 10.38 0.0M
2021-09-28 10.72 10.72 10.30 10.36 0.0M
2021-09-27 11.20 11.20 10.84 10.86 0.0M
2021-09-24 11.12 11.12 10.82 10.94 0.0M
2021-09-23 11.00 11.16 10.88 11.10 0.0M
2021-09-22 10.70 11.38 10.70 10.88 0.0M
2021-09-21 10.06 10.50 10.06 10.26 0.0M
2021-09-20 10.60 10.60 9.93 10.04 0.0M
2021-09-17 10.70 10.82 10.50 10.62 0.0M
2021-09-16 10.70 10.84 10.62 10.62 0.0M
2021-09-15 11.20 11.20 10.72 10.74 0.0M
2021-09-14 11.00 11.28 11.00 11.12 0.0M
2021-09-13 11.20 11.26 11.14 11.26 0.0M
2021-09-10 11.26 11.26 11.10 11.20 0.0M
2021-09-09 11.30 11.36 11.08 11.26 0.0M
2021-09-08 11.40 11.40 11.14 11.14 0.0M
2021-09-07 11.46 11.52 11.40 11.44 0.0M
2021-09-06 11.46 11.58 11.38 11.46 0.0M
2021-09-03 11.38 11.50 11.22 11.36 0.0M
2021-09-02 11.04 11.44 10.98 11.38 0.0M
2021-09-01 11.18 11.28 10.94 11.04 0.0M
2021-08-31 10.84 11.18 10.74 11.18 0.0M
2021-08-30 10.78 11.04 10.54 10.88 0.0M
2021-08-27 10.76 10.80 10.68 10.78 0.0M
2021-08-26 10.88 10.88 10.74 10.74 0.0M
2021-08-25 10.82 10.88 10.66 10.76 0.0M
2021-08-24 10.86 10.88 10.60 10.78 0.0M
2021-08-23 10.48 10.90 10.48 10.90 0.0M
2021-08-20 10.36 10.46 10.26 10.36 0.0M
2021-08-19 10.64 10.64 10.34 10.36 0.0M
2021-08-18 10.70 10.76 10.54 10.70 0.0M
2021-08-17 10.76 10.84 10.66 10.70 0.0M
2021-08-16 10.88 10.88 10.70 10.76 0.0M
2021-08-13 11.24 11.24 10.94 10.94 0.0M
2021-08-12 11.36 11.36 11.24 11.26 0.0M
2021-08-11 11.38 11.44 11.14 11.32 0.1M
2021-08-10 11.00 11.20 11.00 11.12 0.0M
2021-08-09 10.86 11.00 10.86 10.98 0.0M
2021-08-06 10.88 10.94 10.80 10.84 0.0M
2021-08-05 10.70 10.90 10.70 10.86 0.1M
2021-08-04 10.48 10.82 10.30 10.40 0.1M
2021-08-03 9.70 9.88 9.70 9.82 0.0M
2021-08-02 9.57 9.72 9.57 9.67 0.0M
2021-07-30 9.63 9.75 9.57 9.68 0.0M
2021-07-29 9.59 9.65 9.59 9.65 0.0M
2021-07-28 9.66 9.66 9.56 9.59 0.0M
2021-07-27 9.70 9.70 9.53 9.66 0.0M
2021-07-26 9.60 9.70 9.52 9.70 0.0M
2021-07-23 9.46 9.74 9.45 9.61 0.0M
2021-07-22 9.36 9.48 9.36 9.45 0.1M
2021-07-21 9.35 9.48 9.30 9.33 0.0M
2021-07-20 9.30 9.40 9.23 9.32 0.0M
2021-07-19 9.36 9.36 9.30 9.30 0.0M
2021-07-16 9.37 9.45 9.36 9.36 0.0M
2021-07-15 9.40 9.45 9.36 9.36 0.0M
2021-07-14 9.36 9.47 9.34 9.42 0.0M
2021-07-13 9.44 9.48 9.36 9.36 0.0M
2021-07-12 9.50 9.50 9.29 9.36 0.0M
2021-07-09 9.41 9.48 9.37 9.39 0.0M
2021-07-08 9.50 9.54 9.40 9.40 0.0M
2021-07-07 9.50 9.53 9.45 9.45 0.0M
2021-07-06 9.53 9.55 9.50 9.50 0.0M
2021-07-05 9.51 9.58 9.51 9.53 0.0M
2021-07-02 9.60 9.60 9.51 9.51 0.0M
2021-07-01 9.46 9.59 9.46 9.51 0.0M
2021-06-30 9.60 9.60 9.45 9.46 0.0M
2021-06-29 9.45 9.56 9.45 9.55 0.0M
2021-06-28 9.45 9.55 9.45 9.49 0.0M
2021-06-24 9.60 9.60 9.47 9.47 0.0M
2021-06-23 9.47 9.55 9.47 9.47 0.0M
2021-06-22 9.51 9.63 9.47 9.47 0.0M
2021-06-21 9.70 9.70 9.39 9.47 0.0M
2021-06-18 9.72 9.75 9.66 9.70 0.0M
2021-06-17 9.60 9.76 9.59 9.72 0.0M
2021-06-16 9.70 9.75 9.61 9.61 0.0M
2021-06-15 9.65 9.76 9.65 9.74 0.0M
2021-06-14 9.66 9.67 9.58 9.65 0.0M
2021-06-11 9.61 9.66 9.56 9.66 0.0M
2021-06-10 9.68 9.68 9.60 9.67 0.0M
2021-06-09 9.53 9.68 9.52 9.60 0.0M
2021-06-08 9.55 9.63 9.42 9.52 0.0M
2021-06-07 9.68 9.68 9.53 9.54 0.0M
2021-06-04 9.60 9.64 9.53 9.53 0.0M
2021-06-03 9.58 9.60 9.51 9.59 0.0M
2021-06-02 9.55 9.60 9.50 9.58 0.0M
2021-06-01 9.55 9.57 9.51 9.55 0.0M
2021-05-31 9.54 9.58 9.42 9.55 0.0M
2021-05-28 9.54 9.59 9.50 9.57 0.0M
2021-05-27 9.53 9.59 9.46 9.58 0.0M
2021-05-26 9.57 9.58 9.50 9.58 0.0M
2021-05-25 9.50 9.58 9.50 9.55 0.0M
2021-05-24 9.39 9.53 9.39 9.51 0.0M
2021-05-21 9.34 9.42 9.26 9.38 0.0M
2021-05-20 9.26 9.34 9.23 9.34 0.0M
2021-05-19 9.32 9.32 9.22 9.26 0.0M
2021-05-18 9.26 9.42 9.26 9.41 0.0M
2021-05-17 9.30 9.37 9.22 9.28 0.0M
2021-05-14 9.40 9.40 9.21 9.30 0.0M
2021-05-12 9.26 9.37 9.19 9.30 0.0M
2021-05-11 9.47 9.50 9.23 9.31 0.0M
2021-05-10 9.31 9.54 9.31 9.54 0.1M
2021-05-07 9.40 9.42 9.25 9.31 0.0M
2021-05-06 9.42 9.44 9.24 9.35 0.0M
2021-05-05 9.08 9.45 9.08 9.45 0.1M
2021-05-04 9.00 9.09 8.99 9.08 0.0M
2021-05-03 8.94 9.10 8.92 9.09 0.0M
2021-04-30 8.94 8.98 8.86 8.91 0.0M
2021-04-29 8.90 8.92 8.84 8.92 0.0M
2021-04-28 8.83 8.90 8.72 8.84 0.0M
2021-04-27 8.90 8.90 8.80 8.83 0.0M
2021-04-26 8.92 8.93 8.88 8.88 0.0M
2021-04-23 8.92 8.93 8.89 8.92 0.0M
2021-04-22 8.93 8.93 8.78 8.92 0.0M
2021-04-21 8.93 8.93 8.88 8.91 0.0M
2021-04-20 8.92 8.92 8.88 8.89 0.0M
2021-04-19 8.92 8.93 8.90 8.92 0.0M
2021-04-16 8.92 8.96 8.85 8.90 0.0M
2021-04-15 8.85 8.94 8.83 8.88 0.0M
2021-04-14 8.86 8.98 8.84 8.87 0.0M
2021-04-13 9.05 9.05 8.80 8.86 0.0M
2021-04-12 9.09 9.23 9.03 9.05 0.0M
2021-04-09 9.15 9.15 9.08 9.13 0.0M
2021-04-08 9.24 9.32 9.22 9.31 0.0M
2021-04-07 9.15 9.20 9.06 9.18 0.0M
2021-04-06 9.00 9.16 9.00 9.10 0.0M
2021-04-01 8.88 9.00 8.87 8.99 0.0M
2021-03-31 8.92 8.96 8.88 8.88 0.0M
2021-03-30 8.88 8.92 8.88 8.92 0.0M
2021-03-29 8.86 8.94 8.84 8.86 0.0M
2021-03-26 8.88 8.94 8.88 8.90 0.0M
2021-03-25 8.90 8.90 8.82 8.86 0.0M
2021-03-24 8.82 8.90 8.80 8.86 0.0M
2021-03-23 8.84 8.90 8.80 8.82 0.0M
2021-03-22 8.86 8.90 8.82 8.86 0.0M
2021-03-19 8.86 8.86 8.80 8.80 0.0M
2021-03-18 8.84 8.86 8.82 8.82 0.0M
2021-03-17 8.88 8.90 8.82 8.84 0.0M
2021-03-16 8.82 8.98 8.80 8.82 0.0M
2021-03-15 8.74 8.90 8.74 8.82 0.0M
2021-03-12 8.86 8.86 8.74 8.74 0.0M
2021-03-11 8.82 8.92 8.76 8.80 0.0M
2021-03-10 8.62 8.88 8.62 8.82 0.0M
2021-03-09 8.56 8.70 8.52 8.62 0.0M
2021-03-08 8.48 8.66 8.48 8.56 0.0M
2021-03-05 8.58 8.58 8.36 8.48 0.0M
2021-03-04 8.82 8.82 8.58 8.58 0.0M
2021-03-03 8.86 8.88 8.80 8.82 0.0M
2021-03-02 8.84 8.96 8.76 8.86 0.0M
2021-03-01 8.82 8.88 8.78 8.82 0.0M
2021-02-26 8.76 8.84 8.68 8.82 0.0M
2021-02-25 8.72 8.96 8.64 8.82 0.0M
2021-02-24 8.48 8.74 8.44 8.70 0.0M
2021-02-23 8.66 8.66 8.40 8.46 0.0M
2021-02-22 8.60 8.66 8.54 8.62 0.0M
2021-02-19 8.74 8.82 8.60 8.62 0.0M
2021-02-18 9.00 9.00 8.66 8.74 0.0M
2021-02-17 9.18 9.18 8.92 8.92 0.0M
2021-02-16 9.22 9.22 9.10 9.18 0.0M
2021-02-15 9.10 9.26 9.10 9.24 0.0M
2021-02-12 9.10 9.10 9.06 9.08 0.0M
2021-02-11 9.00 9.08 8.90 9.08 0.0M
2021-02-10 8.90 9.00 8.86 8.92 0.0M
2021-02-09 8.96 8.98 8.86 8.90 0.0M
2021-02-08 8.84 9.00 8.82 8.96 0.0M
2021-02-05 8.90 8.90 8.72 8.82 0.0M
2021-02-04 8.82 8.96 8.82 8.90 0.0M
2021-02-03 8.74 8.80 8.68 8.78 0.0M
2021-02-02 8.64 8.74 8.64 8.72 0.0M
2021-02-01 8.58 8.74 8.58 8.64 0.0M
2021-01-29 8.70 8.76 8.52 8.54 0.0M
2021-01-28 8.66 8.78 8.42 8.76 0.0M
2021-01-27 8.98 9.06 8.76 8.80 0.0M
2021-01-26 8.66 9.00 8.66 8.94 0.0M
2021-01-25 8.60 8.68 8.52 8.60 0.0M
2021-01-22 8.70 8.70 8.62 8.64 0.0M
2021-01-21 8.70 8.74 8.58 8.64 0.0M
2021-01-20 8.70 8.78 8.66 8.66 0.0M
2021-01-19 8.52 8.66 8.52 8.62 0.0M
2021-01-18 8.62 8.66 8.46 8.46 0.0M
2021-01-15 8.68 8.70 8.54 8.62 0.0M
2021-01-14 8.64 8.68 8.56 8.66 0.0M
2021-01-13 8.56 8.68 8.54 8.58 0.0M
2021-01-12 8.52 8.58 8.46 8.56 0.0M
2021-01-11 8.48 8.54 8.36 8.42 0.0M
2021-01-08 8.44 8.48 8.40 8.40 0.0M
2021-01-07 8.28 8.40 8.28 8.36 0.0M
2021-01-05 8.32 8.42 8.30 8.40 0.0M
2021-01-04 8.40 8.44 8.30 8.30 0.0M