Exel Composites (EXL1V)

EXL1V
🏛️ Finlandia →
0.38
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
2021-12-30 8.20 8.25 8.00 8.10 0.0M
2021-12-29 7.89 8.00 7.86 7.94 0.0M
2021-12-28 7.29 8.10 7.29 7.72 0.0M
2021-12-27 7.05 7.30 7.05 7.26 0.0M
2021-12-23 6.82 7.16 6.81 7.02 0.0M
2021-12-22 6.77 6.85 6.64 6.82 0.0M
2021-12-21 6.75 6.84 6.71 6.77 0.0M
2021-12-20 6.79 6.79 6.64 6.66 0.0M
2021-12-17 6.85 6.95 6.75 6.80 0.0M
2021-12-16 6.81 6.94 6.81 6.84 0.0M
2021-12-15 6.85 6.88 6.66 6.81 0.0M
2021-12-14 6.93 7.00 6.72 6.77 0.0M
2021-12-13 6.94 7.00 6.82 6.82 0.0M
2021-12-10 7.00 7.00 6.80 6.93 0.0M
2021-12-09 6.95 7.10 6.95 6.95 0.1M
2021-12-08 6.90 7.11 6.90 6.95 0.0M
2021-12-07 6.60 6.89 6.60 6.84 0.0M
2021-12-03 6.70 6.70 6.58 6.58 0.0M
2021-12-02 6.70 6.72 6.58 6.65 0.0M
2021-12-01 6.78 6.78 6.63 6.72 0.0M
2021-11-30 6.82 6.82 6.60 6.62 0.0M
2021-11-29 6.84 7.01 6.76 6.82 0.0M
2021-11-26 6.86 6.94 6.76 6.85 0.0M
2021-11-25 6.95 7.07 6.95 6.96 0.0M
2021-11-24 7.10 7.10 6.83 6.95 0.0M
2021-11-23 7.04 7.19 7.00 7.10 0.0M
2021-11-22 7.14 7.14 7.04 7.04 0.0M
2021-11-19 7.24 7.29 7.08 7.14 0.0M
2021-11-18 7.29 7.29 7.15 7.24 0.0M
2021-11-17 7.40 7.40 7.12 7.30 0.0M
2021-11-16 7.40 7.40 7.26 7.37 0.0M
2021-11-15 7.37 7.37 7.24 7.32 0.0M
2021-11-12 7.41 7.45 7.31 7.37 0.0M
2021-11-11 7.31 7.41 7.31 7.39 0.0M
2021-11-10 7.30 7.44 7.25 7.31 0.0M
2021-11-09 7.41 7.47 7.41 7.45 0.0M
2021-11-08 7.40 7.50 7.38 7.40 0.0M
2021-11-05 7.50 7.60 7.37 7.39 0.0M
2021-11-04 7.37 7.57 7.10 7.52 0.1M
2021-11-03 7.75 7.83 7.68 7.81 0.0M
2021-11-02 7.76 7.76 7.70 7.75 0.0M
2021-11-01 7.78 7.96 7.60 7.70 0.0M
2021-10-29 7.83 7.83 7.64 7.75 0.0M
2021-10-28 7.90 7.90 7.72 7.78 0.0M
2021-10-27 7.95 8.00 7.82 7.91 0.0M
2021-10-26 8.03 8.03 7.85 7.86 0.0M
2021-10-25 8.23 8.23 8.02 8.03 0.0M
2021-10-22 8.15 8.30 8.01 8.23 0.0M
2021-10-21 8.30 8.41 8.14 8.15 0.0M
2021-10-20 8.34 8.46 8.28 8.30 0.0M
2021-10-19 8.49 8.49 8.17 8.28 0.0M
2021-10-18 8.39 8.53 8.32 8.47 0.0M
2021-10-15 8.38 8.39 8.26 8.29 0.0M
2021-10-14 7.89 8.20 7.80 8.14 0.0M
2021-10-13 7.88 7.88 7.71 7.81 0.0M
2021-10-12 7.67 8.02 7.62 7.77 0.0M
2021-10-11 7.60 7.75 7.59 7.64 0.0M
2021-10-08 7.68 7.68 7.57 7.65 0.0M
2021-10-07 7.52 7.74 7.52 7.60 0.0M
2021-10-06 7.98 7.98 7.51 7.62 0.0M
2021-10-05 7.76 7.89 7.60 7.75 0.0M
2021-10-04 7.84 8.13 7.60 7.67 0.0M
2021-10-01 7.70 7.86 7.62 7.86 0.0M
2021-09-30 7.89 7.89 7.65 7.74 0.0M
2021-09-29 7.86 7.90 7.70 7.70 0.0M
2021-09-28 8.15 8.15 7.80 7.86 0.0M
2021-09-27 8.02 8.28 7.83 8.28 0.0M
2021-09-24 8.30 8.30 7.83 8.02 0.0M
2021-09-23 8.29 8.29 8.16 8.20 0.0M
2021-09-22 7.69 8.16 7.69 8.16 0.0M
2021-09-21 7.60 7.85 7.60 7.69 0.0M
2021-09-20 8.20 8.20 7.60 7.70 0.1M
2021-09-17 8.60 8.61 8.19 8.27 0.1M
2021-09-16 9.50 9.60 8.11 8.59 0.1M
2021-09-15 9.76 9.76 9.50 9.51 0.0M
2021-09-14 9.72 9.87 9.65 9.80 0.0M
2021-09-13 10.00 10.00 9.70 9.75 0.0M
2021-09-10 9.90 10.04 9.84 10.00 0.0M
2021-09-09 9.87 9.96 9.84 9.96 0.0M
2021-09-08 10.08 10.08 9.84 9.85 0.0M
2021-09-07 10.18 10.18 10.06 10.06 0.0M
2021-09-06 10.20 10.20 10.06 10.18 0.0M
2021-09-03 10.10 10.20 10.10 10.20 0.0M
2021-09-02 9.96 10.16 9.96 10.10 0.0M
2021-09-01 9.96 10.00 9.84 9.95 0.0M
2021-08-31 9.88 10.06 9.79 9.96 0.0M
2021-08-30 9.93 9.95 9.80 9.82 0.0M
2021-08-27 9.99 9.99 9.86 9.93 0.0M
2021-08-26 9.93 9.99 9.88 9.96 0.0M
2021-08-25 9.90 9.94 9.85 9.92 0.0M
2021-08-24 9.81 9.89 9.80 9.85 0.0M
2021-08-23 9.76 9.92 9.76 9.80 0.0M
2021-08-20 9.77 9.77 9.58 9.75 0.0M
2021-08-19 9.87 9.88 9.62 9.85 0.0M
2021-08-18 9.94 9.95 9.80 9.94 0.0M
2021-08-17 10.00 10.00 9.81 9.86 0.0M
2021-08-16 10.14 10.14 9.90 9.90 0.0M
2021-08-13 10.00 10.04 9.94 10.04 0.0M
2021-08-12 9.99 10.10 9.97 10.00 0.0M
2021-08-11 9.96 10.02 9.96 9.96 0.0M
2021-08-10 9.89 9.98 9.80 9.96 0.0M
2021-08-09 9.85 9.95 9.83 9.90 0.0M
2021-08-06 9.91 9.94 9.84 9.84 0.0M
2021-08-05 10.04 10.04 9.91 9.95 0.0M
2021-08-04 10.00 10.04 9.90 10.02 0.0M
2021-08-03 9.95 10.00 9.92 9.95 0.0M
2021-08-02 9.94 10.06 9.94 9.95 0.0M
2021-07-30 10.08 10.08 9.86 9.91 0.0M
2021-07-29 10.20 10.26 10.08 10.08 0.0M
2021-07-28 10.20 10.30 10.08 10.16 0.0M
2021-07-27 10.36 10.36 10.22 10.32 0.0M
2021-07-26 10.62 10.64 10.34 10.36 0.0M
2021-07-23 10.48 10.62 10.46 10.58 0.0M
2021-07-22 10.42 10.48 10.38 10.48 0.0M
2021-07-21 10.36 10.48 10.22 10.38 0.0M
2021-07-20 10.54 10.78 9.81 10.32 0.1M
2021-07-19 10.80 10.80 10.26 10.44 0.0M
2021-07-16 10.64 10.92 10.64 10.82 0.0M
2021-07-15 10.32 10.76 10.28 10.64 0.0M
2021-07-14 10.04 10.44 10.04 10.32 0.0M
2021-07-13 10.00 10.20 10.00 10.20 0.0M
2021-07-12 10.08 10.08 10.02 10.08 0.0M
2021-07-09 10.24 10.24 10.04 10.08 0.0M
2021-07-08 10.18 10.18 9.98 9.98 0.0M
2021-07-07 10.02 10.14 9.90 10.14 0.0M
2021-07-06 9.92 10.16 9.92 10.00 0.0M
2021-07-05 9.85 10.10 9.77 9.97 0.0M
2021-07-02 10.00 10.00 9.86 9.90 0.0M
2021-07-01 10.00 10.30 9.96 9.96 0.0M
2021-06-30 10.20 10.20 9.91 10.00 0.0M
2021-06-29 10.04 10.24 9.99 10.08 0.0M
2021-06-28 9.92 10.18 9.92 10.06 0.0M
2021-06-24 10.02 10.18 9.85 9.95 0.0M
2021-06-23 10.04 10.10 9.96 9.96 0.0M
2021-06-22 9.85 10.08 9.85 10.04 0.0M
2021-06-21 10.10 10.10 9.86 9.94 0.0M
2021-06-18 10.10 10.24 9.95 10.04 0.0M
2021-06-17 10.18 10.18 9.97 10.10 0.0M
2021-06-16 10.00 10.20 10.00 10.18 0.0M
2021-06-15 9.86 9.95 9.84 9.95 0.0M
2021-06-14 9.80 9.89 9.79 9.84 0.0M
2021-06-11 9.82 9.83 9.77 9.83 0.0M
2021-06-10 9.88 9.89 9.76 9.76 0.0M
2021-06-09 9.84 9.92 9.84 9.85 0.0M
2021-06-08 9.94 9.95 9.76 9.76 0.0M
2021-06-07 9.81 9.92 9.81 9.87 0.0M
2021-06-04 9.87 9.87 9.80 9.81 0.0M
2021-06-03 9.83 9.91 9.82 9.87 0.0M
2021-06-02 9.76 9.76 9.66 9.76 0.0M
2021-06-01 9.75 9.84 9.61 9.76 0.0M
2021-05-31 9.89 9.89 9.75 9.75 0.0M
2021-05-28 9.87 10.08 9.87 9.90 0.0M
2021-05-27 9.79 9.90 9.75 9.75 0.0M
2021-05-26 10.06 10.06 9.42 9.79 0.0M
2021-05-25 9.94 10.12 9.90 9.90 0.0M
2021-05-24 10.20 10.24 9.90 9.90 0.0M
2021-05-21 9.92 10.00 9.85 10.00 0.0M
2021-05-20 9.85 9.98 9.82 9.88 0.0M
2021-05-19 9.84 9.97 9.70 9.92 0.0M
2021-05-18 9.90 10.00 9.84 9.95 0.0M
2021-05-17 9.90 10.00 9.84 9.90 0.0M
2021-05-14 9.85 10.00 9.85 9.96 0.0M
2021-05-12 10.14 10.14 9.76 9.76 0.0M
2021-05-11 10.34 10.38 10.00 10.14 0.0M
2021-05-10 10.64 10.70 10.34 10.56 0.0M
2021-05-07 10.58 10.76 10.42 10.62 0.0M
2021-05-06 10.84 10.84 10.22 10.58 0.0M
2021-05-05 10.42 10.88 10.40 10.64 0.0M
2021-05-04 10.74 10.84 10.06 10.06 0.0M
2021-05-03 11.04 11.08 10.52 10.72 0.0M
2021-04-30 11.38 11.60 10.70 10.88 0.0M
2021-04-29 10.44 11.18 10.40 11.12 0.0M
2021-04-28 10.40 10.52 10.28 10.48 0.0M
2021-04-27 10.54 10.54 10.34 10.40 0.0M
2021-04-26 10.84 11.22 10.54 10.60 0.0M
2021-04-23 10.90 10.98 10.82 10.90 0.0M
2021-04-22 10.62 10.96 10.62 10.90 0.0M
2021-04-21 10.70 10.70 10.34 10.52 0.0M
2021-04-20 10.70 10.94 10.62 10.70 0.0M
2021-04-19 10.00 10.76 9.96 10.60 0.0M
2021-04-16 9.66 10.00 9.66 9.98 0.0M
2021-04-15 9.27 10.00 9.27 9.68 0.0M
2021-04-14 9.20 9.28 9.19 9.27 0.0M
2021-04-13 9.14 9.20 9.13 9.19 0.0M
2021-04-12 9.00 9.14 9.00 9.13 0.0M
2021-04-09 9.14 9.14 8.87 9.00 0.0M
2021-04-08 8.95 9.15 8.95 9.14 0.0M
2021-04-07 9.00 9.00 8.77 8.95 0.0M
2021-04-06 8.82 9.00 8.76 8.94 0.0M
2021-04-01 8.76 8.80 8.66 8.75 0.0M
2021-03-31 8.32 8.66 8.32 8.66 0.0M
2021-03-30 8.70 8.74 8.64 8.70 0.0M
2021-03-29 8.80 8.80 8.66 8.70 0.0M
2021-03-26 8.62 8.78 8.58 8.78 0.0M
2021-03-25 8.54 8.68 8.52 8.58 0.0M
2021-03-24 8.42 8.54 8.20 8.54 0.0M
2021-03-23 8.50 8.54 8.44 8.44 0.0M
2021-03-22 8.44 8.54 8.42 8.46 0.0M
2021-03-19 8.40 8.54 8.40 8.44 0.0M
2021-03-18 8.58 8.58 8.46 8.52 0.0M
2021-03-17 8.50 8.64 8.50 8.58 0.0M
2021-03-16 8.72 8.72 8.52 8.58 0.0M
2021-03-15 8.46 8.68 8.46 8.60 0.0M
2021-03-12 8.58 8.58 8.46 8.50 0.0M
2021-03-11 8.50 8.56 8.40 8.48 0.0M
2021-03-10 8.40 8.46 8.36 8.46 0.0M
2021-03-09 8.44 8.44 8.34 8.38 0.0M
2021-03-08 8.44 8.48 8.38 8.44 0.0M
2021-03-05 8.56 8.56 8.24 8.32 0.0M
2021-03-04 8.50 8.56 8.40 8.56 0.0M
2021-03-03 8.64 8.64 8.46 8.54 0.0M
2021-03-02 8.58 8.64 8.40 8.64 0.0M
2021-03-01 8.44 8.78 8.44 8.66 0.0M
2021-02-26 8.40 8.58 8.26 8.42 0.0M
2021-02-25 8.50 8.74 8.50 8.54 0.0M
2021-02-24 8.50 8.72 8.38 8.46 0.0M
2021-02-23 8.78 8.78 8.26 8.48 0.0M
2021-02-22 8.84 8.84 8.68 8.72 0.0M
2021-02-19 8.88 8.88 8.70 8.78 0.0M
2021-02-18 8.80 9.12 8.66 8.76 0.1M
2021-02-17 8.46 8.46 8.34 8.44 0.0M
2021-02-16 8.40 8.46 8.36 8.44 0.0M
2021-02-15 8.28 8.40 8.28 8.40 0.0M
2021-02-12 8.30 8.34 8.18 8.28 0.0M
2021-02-11 8.44 8.44 8.24 8.24 0.0M
2021-02-10 8.32 8.42 8.30 8.38 0.0M
2021-02-09 8.40 8.40 8.24 8.32 0.0M
2021-02-08 8.26 8.40 8.24 8.40 0.0M
2021-02-05 8.42 8.42 8.18 8.18 0.0M
2021-02-04 8.40 8.40 8.06 8.10 0.0M
2021-02-03 8.26 8.38 8.00 8.16 0.0M
2021-02-02 8.14 8.48 8.14 8.30 0.0M
2021-02-01 7.94 8.16 7.86 8.14 0.0M
2021-01-29 7.86 7.96 7.86 7.92 0.0M
2021-01-28 8.12 8.12 7.68 8.00 0.0M
2021-01-27 8.40 8.44 8.18 8.24 0.0M
2021-01-26 8.32 8.48 8.30 8.40 0.0M
2021-01-25 8.30 8.58 8.30 8.32 0.0M
2021-01-22 8.48 8.48 7.88 8.26 0.0M
2021-01-21 8.60 8.68 8.48 8.48 0.0M
2021-01-20 8.74 8.78 8.50 8.60 0.0M
2021-01-19 8.80 8.80 8.50 8.70 0.0M
2021-01-18 8.42 8.98 8.42 8.84 0.0M
2021-01-15 8.20 8.50 8.12 8.42 0.0M
2021-01-14 8.14 8.24 8.08 8.14 0.0M
2021-01-13 8.10 8.20 7.98 8.02 0.0M
2021-01-12 7.94 8.00 7.92 8.00 0.0M
2021-01-11 8.06 8.26 7.94 7.96 0.0M
2021-01-08 7.74 8.26 7.74 8.04 0.0M
2021-01-07 7.68 7.72 7.46 7.72 0.0M
2021-01-05 7.40 7.54 7.28 7.40 0.0M
2021-01-04 7.50 7.64 7.38 7.40 0.0M