Elisa Oyj (ELISA)

ELISA
🏛️ Finlandia →
44.96
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 44.38 44.38 44.30 44.32 1.3K
10:01 44.32 44.32 44.32 44.32 0.1K
10:02 44.26 44.26 44.26 44.26 0.1K
10:03 44.20 44.20 44.20 44.20 0.7K
10:05 44.22 44.26 44.22 44.26 0.9K
10:09 44.22 44.22 44.18 44.18 0.6K
10:10 44.18 44.18 44.18 44.18 0.2K
10:13 44.20 44.22 44.20 44.22 0.3K
10:14 44.22 44.24 44.22 44.24 0.3K
10:15 44.26 44.26 44.26 44.26 0.1K
10:17 44.28 44.28 44.22 44.22 0.1K
10:18 44.20 44.20 44.20 44.20 0.0K
10:19 44.16 44.18 44.16 44.18 0.3K
10:22 44.18 44.18 44.18 44.18 0.3K
10:24 44.20 44.22 44.20 44.22 0.4K
10:26 44.26 44.26 44.26 44.26 0.1K
10:27 44.20 44.20 44.20 44.20 0.2K
10:29 44.26 44.26 44.26 44.26 0.6K
10:30 44.28 44.28 44.28 44.28 0.1K
10:31 44.30 44.30 44.30 44.30 0.0K
10:33 44.32 44.32 44.32 44.32 0.0K
10:34 44.36 44.36 44.36 44.36 0.1K
10:41 44.38 44.38 44.38 44.38 1.0K
10:42 44.40 44.40 44.40 44.40 0.3K
10:46 44.40 44.40 44.40 44.40 0.0K
10:48 44.44 44.44 44.44 44.44 0.8K
10:49 44.42 44.42 44.42 44.42 0.4K
10:51 44.42 44.42 44.42 44.42 0.0K
10:54 44.44 44.44 44.44 44.44 0.3K
10:55 44.42 44.42 44.42 44.42 0.2K
10:58 44.40 44.40 44.40 44.40 0.2K
10:59 44.40 44.40 44.40 44.40 0.1K
11:00 44.42 44.42 44.40 44.40 0.6K
11:03 44.40 44.40 44.40 44.40 0.5K
11:06 44.42 44.42 44.42 44.42 0.2K
11:07 44.42 44.42 44.42 44.42 0.0K
11:08 44.40 44.40 44.40 44.40 0.2K
11:10 44.40 44.40 44.40 44.40 0.1K
11:11 44.40 44.40 44.40 44.40 0.1K
11:12 44.42 44.42 44.42 44.42 0.0K
11:15 44.42 44.42 44.42 44.42 0.3K
11:20 44.44 44.44 44.44 44.44 0.0K
11:24 44.40 44.40 44.40 44.40 0.2K
11:27 44.40 44.40 44.38 44.38 0.2K
11:29 44.38 44.38 44.38 44.38 0.1K
11:30 44.34 44.34 44.34 44.34 0.2K
11:31 44.34 44.34 44.34 44.34 0.0K
11:33 44.32 44.34 44.32 44.34 1.9K
11:35 44.36 44.36 44.36 44.36 0.1K
11:36 44.36 44.38 44.36 44.38 0.4K
11:37 44.38 44.38 44.38 44.38 0.1K
11:43 44.40 44.40 44.40 44.40 0.0K
11:46 44.38 44.38 44.38 44.38 0.1K
11:48 44.40 44.40 44.40 44.40 0.9K
11:52 44.42 44.42 44.42 44.42 0.1K
11:53 44.42 44.42 44.42 44.42 0.3K
12:00 44.42 44.42 44.42 44.42 0.2K
12:01 44.44 44.44 44.44 44.44 0.0K
12:03 44.44 44.44 44.44 44.44 0.8K
12:05 44.48 44.48 44.48 44.48 0.1K
12:06 44.48 44.48 44.48 44.48 0.2K
12:07 44.48 44.48 44.48 44.48 0.2K
12:14 44.52 44.52 44.52 44.52 0.5K
12:18 44.54 44.54 44.54 44.54 0.1K
12:22 44.56 44.56 44.56 44.56 0.8K
12:23 44.56 44.56 44.56 44.56 0.0K
12:24 44.56 44.56 44.56 44.56 0.0K
12:25 44.54 44.54 44.54 44.54 0.2K
12:29 44.56 44.56 44.56 44.56 0.3K
12:31 44.54 44.56 44.54 44.56 0.5K
12:36 44.56 44.56 44.56 44.56 0.0K
12:37 44.56 44.56 44.56 44.56 0.0K
12:38 44.56 44.56 44.56 44.56 0.2K
12:41 44.58 44.58 44.58 44.58 0.1K
12:44 44.58 44.58 44.58 44.58 0.0K
12:49 44.58 44.60 44.58 44.60 0.6K
12:52 44.60 44.60 44.60 44.60 0.4K
12:59 44.56 44.56 44.56 44.56 0.6K
13:00 44.58 44.58 44.58 44.58 0.0K
13:01 44.58 44.58 44.54 44.54 0.4K
13:14 44.56 44.56 44.56 44.56 0.4K
13:15 44.56 44.56 44.56 44.56 0.1K
13:18 44.54 44.54 44.54 44.54 0.0K
13:28 44.58 44.58 44.58 44.58 0.0K
13:29 44.60 44.60 44.60 44.60 0.2K
13:30 44.58 44.58 44.56 44.56 0.2K
13:31 44.58 44.58 44.58 44.58 0.0K
13:32 44.58 44.58 44.58 44.58 0.6K
13:34 44.60 44.60 44.60 44.60 0.0K
13:40 44.64 44.64 44.64 44.64 0.3K
13:45 44.64 44.64 44.64 44.64 0.2K
13:50 44.60 44.62 44.60 44.62 0.7K
14:00 44.60 44.60 44.60 44.60 0.3K
14:01 44.62 44.64 44.62 44.64 0.2K
14:03 44.66 44.66 44.66 44.66 0.1K
14:14 44.66 44.66 44.66 44.66 0.1K
14:15 44.64 44.64 44.64 44.64 0.0K
14:16 44.62 44.64 44.62 44.64 0.3K
14:23 44.66 44.66 44.66 44.66 0.1K
14:24 44.66 44.66 44.66 44.66 0.0K
14:27 44.68 44.68 44.68 44.68 0.1K
14:32 44.70 44.70 44.70 44.70 0.0K
14:34 44.72 44.72 44.72 44.72 0.0K
14:37 44.72 44.72 44.70 44.70 0.1K
14:40 44.70 44.70 44.70 44.70 0.0K
14:41 44.70 44.70 44.70 44.70 0.0K
14:47 44.70 44.70 44.70 44.70 0.1K
14:54 44.68 44.68 44.68 44.68 0.3K
15:00 44.70 44.70 44.70 44.70 0.1K
15:09 44.70 44.70 44.70 44.70 0.1K
15:15 44.66 44.66 44.66 44.66 0.1K
15:18 44.66 44.66 44.66 44.66 0.1K
15:21 44.68 44.68 44.68 44.68 0.0K
15:22 44.66 44.66 44.66 44.66 0.0K
15:28 44.68 44.68 44.68 44.68 0.2K
15:30 44.68 44.68 44.68 44.68 0.0K
15:31 44.66 44.66 44.66 44.66 0.1K
15:32 44.66 44.66 44.66 44.66 0.1K
15:33 44.64 44.64 44.64 44.64 0.2K
15:36 44.66 44.66 44.66 44.66 0.1K
15:38 44.66 44.66 44.66 44.66 0.0K
15:39 44.68 44.70 44.68 44.70 0.4K
15:40 44.68 44.68 44.68 44.68 0.1K
15:42 44.72 44.72 44.72 44.72 0.6K
15:51 44.68 44.68 44.68 44.68 0.1K
15:52 44.66 44.66 44.66 44.66 0.3K
15:56 44.68 44.68 44.68 44.68 0.1K
16:01 44.68 44.68 44.68 44.68 0.3K
16:04 44.66 44.66 44.66 44.66 0.0K
16:07 44.70 44.70 44.70 44.70 0.0K
16:09 44.72 44.72 44.72 44.72 0.5K
16:11 44.74 44.74 44.74 44.74 0.0K
16:12 44.74 44.74 44.74 44.74 0.7K
16:14 44.72 44.72 44.72 44.72 0.5K
16:21 44.74 44.74 44.74 44.74 0.0K
16:22 44.76 44.76 44.76 44.76 0.0K
16:24 44.76 44.76 44.76 44.76 0.7K
16:30 44.78 44.82 44.78 44.82 0.4K
16:31 44.80 44.80 44.78 44.78 0.3K
16:32 44.80 44.80 44.78 44.78 0.2K
16:33 44.74 44.78 44.74 44.78 4.2K
16:34 44.80 44.80 44.80 44.80 0.0K
16:35 44.82 44.84 44.82 44.84 1.6K
16:36 44.86 44.86 44.86 44.86 0.3K
16:39 44.84 44.84 44.84 44.84 0.1K
16:40 44.90 44.92 44.90 44.90 1.0K
16:41 44.92 44.92 44.92 44.92 0.2K
16:42 44.90 44.90 44.90 44.90 0.0K
16:47 44.88 44.88 44.88 44.88 0.2K
16:49 44.90 44.90 44.90 44.90 0.0K
16:50 44.86 44.86 44.86 44.86 0.3K
16:53 44.86 44.88 44.86 44.88 0.0K
16:56 44.86 44.86 44.86 44.86 0.1K
16:57 44.88 44.88 44.88 44.88 0.2K
16:59 44.90 44.90 44.90 44.90 0.0K
17:02 44.90 44.90 44.90 44.90 0.6K
17:03 44.90 44.90 44.90 44.90 0.2K
17:05 44.92 44.92 44.92 44.92 0.1K
17:06 44.90 44.90 44.90 44.90 0.4K
17:08 44.90 44.90 44.88 44.88 0.1K
17:10 44.88 44.88 44.88 44.88 0.3K
17:11 44.90 44.90 44.90 44.90 0.1K
17:12 44.88 44.88 44.86 44.86 0.7K
17:15 44.88 44.90 44.88 44.90 0.8K
17:17 44.92 44.92 44.92 44.92 0.0K
17:20 44.88 44.88 44.88 44.88 0.0K
17:21 44.86 44.86 44.86 44.86 0.1K
17:25 44.86 44.86 44.86 44.86 0.2K
17:27 44.88 44.88 44.88 44.88 0.6K
17:32 44.82 44.82 44.82 44.82 1.1K
17:35 44.88 44.88 44.88 44.88 0.3K
17:36 44.86 44.86 44.86 44.86 0.2K
17:39 44.90 44.90 44.90 44.90 0.6K
17:43 44.90 44.90 44.90 44.90 0.4K
17:44 44.88 44.88 44.88 44.88 0.7K
17:46 44.88 44.88 44.88 44.88 1.1K
17:53 44.86 44.86 44.86 44.86 0.6K
17:54 44.88 44.88 44.88 44.88 0.4K
17:55 44.84 44.84 44.84 44.84 0.1K
17:59 44.84 44.84 44.84 44.84 0.2K
18:00 44.84 44.84 44.82 44.82 0.3K
18:05 44.78 44.78 44.78 44.78 0.6K
18:06 44.80 44.80 44.80 44.80 0.2K
18:09 44.84 44.84 44.84 44.84 0.5K
18:10 44.84 44.84 44.82 44.82 0.6K
18:15 44.82 44.82 44.82 44.82 0.2K
18:16 44.82 44.82 44.80 44.80 0.6K
18:18 44.82 44.82 44.82 44.82 0.2K
18:20 44.82 44.82 44.82 44.82 0.1K
18:21 44.84 44.84 44.84 44.84 0.3K
18:24 44.82 44.82 44.82 44.82 0.7K
18:29 44.96 44.96 44.96 44.96 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 44.38 44.96 44.16 44.96 0.3M
2025-09-25 45.00 45.08 44.30 44.30 0.4M
2025-09-24 45.20 45.30 44.98 45.04 0.2M
2025-09-23 45.26 45.44 44.88 44.98 0.1M
2025-09-22 45.54 45.90 45.08 45.08 0.2M
2025-09-19 45.70 46.06 45.58 45.74 0.8M
2025-09-18 45.82 46.18 45.68 45.82 0.2M
2025-09-17 46.42 46.44 45.76 45.82 0.3M
2025-09-16 46.58 47.30 46.32 46.42 0.4M
2025-09-15 46.80 47.14 46.56 46.72 0.3M
2025-09-12 45.98 46.98 45.84 46.80 0.4M
2025-09-11 45.52 45.98 45.42 45.88 0.3M
2025-09-10 46.00 46.02 45.42 45.42 0.4M
2025-09-09 45.54 46.00 45.54 46.00 0.2M
2025-09-08 45.84 45.84 45.40 45.50 0.2M
2025-09-05 45.52 45.86 45.34 45.86 0.2M
2025-09-04 44.90 45.66 44.80 45.48 0.2M
2025-09-03 45.20 45.36 44.86 44.88 0.2M
2025-09-02 45.54 45.66 45.20 45.22 0.2M
2025-09-01 45.52 45.84 45.48 45.66 0.1M
2025-08-29 45.60 45.84 45.42 45.52 0.3M
2025-08-28 45.70 45.74 45.24 45.58 0.2M
2025-08-27 45.52 45.82 45.36 45.70 0.1M
2025-08-26 45.68 45.86 45.48 45.60 0.3M
2025-08-25 45.84 45.88 45.58 45.68 0.1M
2025-08-22 45.94 46.16 45.84 45.90 0.1M
2025-08-21 45.90 46.00 45.62 45.90 0.1M
2025-08-20 45.48 45.94 45.48 45.90 0.2M
2025-08-19 45.44 45.62 45.32 45.48 0.2M
2025-08-18 45.00 45.36 45.00 45.28 0.1M
2025-08-15 44.44 44.94 44.32 44.94 0.2M
2025-08-14 44.34 44.58 44.24 44.24 0.2M
2025-08-13 44.12 44.44 44.12 44.28 0.2M
2025-08-12 44.50 44.60 44.02 44.10 0.2M
2025-08-11 44.64 44.80 44.44 44.48 0.2M
2025-08-08 45.12 45.26 44.50 44.64 0.2M
2025-08-07 44.80 45.08 44.60 44.96 0.1M
2025-08-06 45.04 45.18 44.86 45.02 0.2M
2025-08-05 45.44 45.44 44.88 45.08 0.2M
2025-08-04 45.26 45.66 45.22 45.44 0.2M
2025-08-01 45.00 45.64 44.94 45.26 0.2M
2025-07-31 44.88 45.30 44.84 45.16 0.2M
2025-07-30 45.66 46.04 44.82 44.82 0.5M
2025-07-29 45.96 45.96 45.96 45.96 0.2M
2025-07-28 45.88 45.88 45.08 45.24 0.2M
2025-07-25 45.82 45.92 45.52 45.78 0.2M
2025-07-24 45.50 45.82 45.32 45.82 0.2M
2025-07-23 45.48 45.54 44.98 45.46 0.3M
2025-07-22 45.48 45.62 45.20 45.56 0.2M
2025-07-21 45.78 45.80 45.18 45.50 0.2M
2025-07-18 46.40 46.52 45.32 45.78 0.2M
2025-07-17 46.44 46.78 46.18 46.32 0.1M
2025-07-16 46.60 46.82 46.34 46.44 0.2M
2025-07-15 45.86 46.90 45.00 46.42 0.4M
2025-07-14 46.26 46.68 46.04 46.68 0.2M
2025-07-11 46.40 46.56 46.18 46.26 0.1M
2025-07-10 46.96 46.98 46.30 46.46 0.2M
2025-07-09 46.82 47.22 46.80 46.92 0.1M
2025-07-08 47.20 47.20 46.76 46.94 0.2M
2025-07-07 47.40 47.64 47.24 47.32 0.1M
2025-07-04 47.40 47.62 47.26 47.44 0.2M
2025-07-03 47.80 47.90 47.48 47.66 0.1M
2025-07-02 47.92 48.16 47.68 47.76 0.3M
2025-07-01 47.34 48.10 47.28 47.92 0.2M
2025-06-30 47.00 47.22 46.92 47.08 0.3M
2025-06-27 46.96 47.22 46.72 46.96 0.1M
2025-06-26 46.64 47.34 46.64 46.96 0.3M
2025-06-25 46.96 47.04 46.08 46.10 0.2M
2025-06-24 47.58 47.68 46.94 46.94 0.2M
2025-06-23 46.26 47.28 46.02 46.86 0.4M
2025-06-19 45.62 46.22 45.60 46.10 0.4M
2025-06-18 45.62 45.86 45.56 45.84 0.3M
2025-06-17 45.90 45.98 45.42 45.64 0.2M
2025-06-16 45.60 46.04 45.54 45.90 0.2M
2025-06-13 46.18 46.28 45.54 45.54 0.3M
2025-06-12 45.90 46.42 45.86 46.18 0.5M
2025-06-11 46.04 46.18 45.86 45.90 0.2M
2025-06-10 46.36 46.40 45.98 46.08 0.2M
2025-06-09 46.58 46.82 46.36 46.36 0.1M
2025-06-06 47.10 47.34 46.48 46.58 0.2M
2025-06-05 47.82 47.90 47.48 47.90 0.1M
2025-06-04 46.78 47.94 46.78 47.84 0.3M
2025-06-03 46.82 46.94 46.32 46.32 0.2M
2025-06-02 46.48 46.90 46.46 46.72 0.2M
2025-05-30 46.56 46.96 46.36 46.40 0.9M
2025-05-28 47.16 47.28 46.74 46.82 0.1M
2025-05-27 47.12 47.34 46.86 47.18 0.3M
2025-05-26 47.14 47.38 47.06 47.12 0.1M
2025-05-23 46.84 47.32 46.62 47.14 0.5M
2025-05-22 46.90 47.14 46.28 46.84 0.2M
2025-05-21 46.58 46.94 46.42 46.92 0.2M
2025-05-20 46.38 46.86 46.34 46.74 0.3M
2025-05-19 46.12 46.40 45.72 46.34 0.2M
2025-05-16 45.62 46.12 45.46 46.12 0.4M
2025-05-15 44.58 45.34 44.46 45.34 0.3M
2025-05-14 44.44 44.78 44.30 44.48 0.3M
2025-05-13 44.86 45.00 44.26 44.48 0.2M
2025-05-12 46.00 46.02 44.52 44.94 0.4M
2025-05-09 46.56 46.76 46.06 46.08 0.3M
2025-05-08 47.22 47.22 46.24 46.60 0.3M
2025-05-07 47.32 47.38 47.02 47.22 0.2M
2025-05-06 46.98 47.40 46.92 47.40 0.2M
2025-05-05 46.84 47.18 46.84 46.98 0.1M
2025-05-02 47.10 47.36 46.52 46.84 0.2M
2025-04-30 46.06 47.02 46.00 47.02 0.5M
2025-04-29 45.88 46.50 45.86 45.88 0.3M
2025-04-28 45.50 45.82 45.28 45.82 0.3M
2025-04-25 45.78 45.90 45.24 45.28 0.3M
2025-04-24 45.62 46.02 45.54 45.88 0.2M
2025-04-23 45.10 45.80 45.08 45.68 0.3M
2025-04-22 44.64 45.96 44.64 45.86 0.3M
2025-04-17 45.36 45.54 44.22 44.98 0.3M
2025-04-16 45.52 45.78 45.16 45.78 0.4M
2025-04-15 45.00 45.32 44.90 45.30 0.4M
2025-04-14 44.84 45.10 44.46 44.90 0.5M
2025-04-11 43.76 44.64 43.60 44.46 0.4M
2025-04-10 44.00 44.14 42.66 43.62 0.4M
2025-04-09 42.80 42.86 42.02 42.54 0.5M
2025-04-08 43.60 44.00 43.06 43.42 0.6M
2025-04-07 44.58 44.98 43.24 43.58 0.6M
2025-04-04 46.14 47.16 45.36 45.36 0.8M
2025-04-03 44.10 46.16 43.90 46.00 0.5M
2025-04-02 45.44 45.90 45.44 45.58 0.3M
2025-04-01 45.16 45.66 45.16 45.60 0.3M
2025-03-31 44.80 45.22 44.44 45.08 0.3M
2025-03-28 44.58 45.12 44.36 44.90 0.2M
2025-03-27 44.90 45.16 44.46 44.46 0.3M
2025-03-26 45.06 45.22 44.82 44.88 0.4M
2025-03-25 45.26 45.58 45.02 45.08 0.2M
2025-03-24 46.22 46.40 45.30 45.30 0.2M
2025-03-21 45.72 46.36 45.68 46.24 0.8M
2025-03-20 45.96 46.10 45.56 45.84 0.2M
2025-03-19 46.20 46.54 45.92 45.94 0.2M
2025-03-18 46.24 46.48 45.96 46.24 0.3M
2025-03-17 45.92 46.44 45.88 46.22 0.2M
2025-03-14 46.30 46.62 45.84 45.92 0.2M
2025-03-13 46.34 46.48 45.74 46.30 0.2M
2025-03-12 46.26 46.44 46.08 46.30 0.3M
2025-03-11 46.30 47.20 46.20 46.26 0.3M
2025-03-10 45.62 46.38 45.46 46.22 0.2M
2025-03-07 45.10 45.80 44.94 45.62 0.2M
2025-03-06 45.04 45.46 44.50 45.06 0.3M
2025-03-05 45.40 45.52 44.60 44.78 0.3M
2025-03-04 45.00 45.80 44.98 45.40 0.3M
2025-03-03 44.42 44.96 44.20 44.86 0.3M
2025-02-28 44.68 44.88 44.18 44.34 0.4M
2025-02-27 44.20 44.78 44.12 44.78 0.3M
2025-02-26 44.08 44.40 44.02 44.26 0.2M
2025-02-25 44.08 44.28 43.84 44.16 0.2M
2025-02-24 42.88 44.10 42.82 44.08 0.3M
2025-02-21 42.76 42.88 42.58 42.88 0.2M
2025-02-20 42.32 42.72 42.30 42.72 0.2M
2025-02-19 42.70 43.02 42.18 42.38 0.2M
2025-02-18 42.90 42.98 42.70 42.74 0.2M
2025-02-17 42.80 43.28 42.62 43.04 0.1M
2025-02-14 42.30 42.86 42.10 42.86 0.3M
2025-02-13 42.22 42.32 42.04 42.26 0.2M
2025-02-12 41.98 42.20 41.86 42.08 0.2M
2025-02-11 42.22 42.34 41.88 41.98 0.2M
2025-02-10 42.30 42.56 42.16 42.26 0.1M
2025-02-07 42.20 42.54 42.12 42.30 0.2M
2025-02-06 42.42 42.56 42.12 42.28 0.2M
2025-02-05 41.50 42.44 41.50 42.44 0.3M
2025-02-04 41.40 41.72 41.26 41.56 0.4M
2025-02-03 41.28 41.68 41.00 41.50 0.3M
2025-01-31 41.56 42.28 41.22 41.54 0.9M
2025-01-30 43.78 43.92 43.44 43.66 0.3M
2025-01-29 43.72 44.02 43.24 43.78 0.2M
2025-01-28 42.94 43.60 42.94 43.48 0.2M
2025-01-27 41.84 42.94 41.78 42.94 0.4M
2025-01-24 42.56 42.56 41.76 41.86 0.4M
2025-01-23 42.70 42.72 42.26 42.56 0.2M
2025-01-22 42.50 42.96 42.50 42.76 0.3M
2025-01-21 42.84 42.94 42.32 42.32 0.3M
2025-01-20 43.12 43.38 42.66 42.90 0.3M
2025-01-17 42.86 43.18 42.70 43.10 0.2M
2025-01-16 42.00 42.72 41.78 42.72 0.2M
2025-01-15 42.02 42.40 41.98 42.00 0.3M
2025-01-14 41.58 41.96 41.44 41.84 0.2M
2025-01-13 41.22 41.44 41.08 41.20 0.1M
2025-01-10 41.48 41.52 41.14 41.26 0.2M
2025-01-09 41.50 41.70 41.34 41.50 0.1M
2025-01-08 42.02 42.14 41.10 41.42 0.2M
2025-01-07 42.18 42.18 41.64 42.02 0.3M
2025-01-03 42.26 42.36 42.00 42.10 0.2M
2025-01-02 42.02 42.36 42.02 42.36 0.1M