Fiskars (FSKRS)

FSKRS
🏛️ Finlandia →
12.20
Última Actualización: 2025-09-30
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 23.25 23.25 22.90 23.00 0.0M
2021-12-29 22.80 23.30 22.80 23.25 0.0M
2021-12-28 23.20 23.20 22.70 22.70 0.0M
2021-12-27 22.70 23.10 22.65 23.05 0.0M
2021-12-23 22.50 22.65 22.20 22.50 0.0M
2021-12-22 22.00 22.60 21.85 22.60 0.0M
2021-12-21 21.60 21.95 21.55 21.95 0.0M
2021-12-20 21.80 21.80 21.20 21.45 0.0M
2021-12-17 22.00 22.10 21.70 22.00 0.0M
2021-12-16 22.00 22.45 21.85 22.05 0.0M
2021-12-15 21.00 21.75 20.95 21.65 0.0M
2021-12-14 21.00 21.30 20.80 21.05 0.0M
2021-12-13 21.30 21.55 21.05 21.05 0.0M
2021-12-10 21.60 21.60 21.00 21.30 0.0M
2021-12-09 21.60 21.70 21.25 21.30 0.0M
2021-12-08 21.85 21.95 21.60 21.65 0.0M
2021-12-07 20.85 21.80 20.75 21.80 0.0M
2021-12-03 21.00 21.10 20.60 20.75 0.0M
2021-12-02 21.10 21.25 20.70 20.95 0.0M
2021-12-01 21.10 21.25 20.90 21.10 0.0M
2021-11-30 21.85 21.85 21.05 21.05 0.0M
2021-11-29 21.15 21.85 21.05 21.80 0.0M
2021-11-26 21.90 21.90 21.15 21.15 0.0M
2021-11-25 22.20 22.40 21.95 22.10 0.0M
2021-11-24 22.60 22.60 22.15 22.15 0.0M
2021-11-23 22.55 22.70 22.30 22.60 0.0M
2021-11-22 22.75 22.85 22.50 22.60 0.0M
2021-11-19 22.40 22.90 22.35 22.75 0.0M
2021-11-18 22.90 22.90 22.15 22.40 0.0M
2021-11-17 22.50 22.85 22.35 22.65 0.0M
2021-11-16 22.95 22.95 22.45 22.45 0.0M
2021-11-15 22.15 22.95 22.05 22.95 0.0M
2021-11-12 21.70 22.10 21.65 22.10 0.0M
2021-11-11 21.80 22.10 21.50 21.80 0.0M
2021-11-10 21.30 21.90 21.15 21.80 0.0M
2021-11-09 21.45 21.45 20.55 21.10 0.0M
2021-11-08 20.40 21.40 20.25 21.35 0.0M
2021-11-05 20.05 20.90 20.00 20.30 0.0M
2021-11-04 20.60 20.85 19.90 19.90 0.0M
2021-11-03 21.05 21.15 20.55 20.60 0.0M
2021-11-02 21.70 21.75 20.90 21.00 0.0M
2021-11-01 21.30 21.75 21.30 21.70 0.0M
2021-10-29 21.40 21.60 20.90 21.25 0.0M
2021-10-28 21.60 21.70 21.20 21.40 0.0M
2021-10-27 21.30 21.55 21.10 21.50 0.0M
2021-10-26 20.85 21.40 20.85 21.30 0.0M
2021-10-25 21.10 21.20 20.85 20.85 0.0M
2021-10-22 20.80 21.10 20.65 21.10 0.0M
2021-10-21 21.30 21.30 20.75 20.90 0.0M
2021-10-20 21.15 21.20 20.60 21.15 0.0M
2021-10-19 21.45 21.50 21.00 21.10 0.0M
2021-10-18 21.15 21.45 21.00 21.45 0.0M
2021-10-15 21.50 21.50 21.05 21.20 0.0M
2021-10-14 20.90 21.30 20.70 21.15 0.0M
2021-10-13 20.85 21.45 20.55 20.85 0.0M
2021-10-12 19.48 19.90 19.22 19.78 0.0M
2021-10-11 19.66 19.72 19.30 19.34 0.0M
2021-10-08 19.40 20.00 19.18 19.66 0.0M
2021-10-07 19.06 19.36 19.06 19.30 0.0M
2021-10-06 19.20 19.20 19.04 19.10 0.0M
2021-10-05 18.80 19.26 18.68 19.26 0.0M
2021-10-04 19.44 19.44 18.70 18.70 0.0M
2021-10-01 18.98 18.98 18.68 18.88 0.1M
2021-09-30 19.06 19.22 18.96 19.14 0.0M
2021-09-29 19.16 19.28 19.00 19.06 0.0M
2021-09-28 19.58 19.58 18.90 19.16 0.0M
2021-09-27 19.54 19.60 19.30 19.58 0.0M
2021-09-24 20.00 20.00 19.20 19.36 0.0M
2021-09-23 20.00 20.15 19.70 19.80 0.0M
2021-09-22 20.25 20.25 19.80 19.98 0.0M
2021-09-21 19.56 20.20 19.56 19.98 0.1M
2021-09-20 20.60 20.60 19.56 20.00 0.1M
2021-09-17 21.00 21.00 20.50 20.60 0.0M
2021-09-16 20.55 21.35 20.35 21.10 0.0M
2021-09-15 21.35 21.40 20.45 20.55 0.1M
2021-09-14 21.30 21.60 21.10 21.45 0.0M
2021-09-13 21.60 21.70 20.80 21.45 0.1M
2021-09-10 22.10 22.15 21.65 21.70 0.0M
2021-09-09 22.90 22.90 22.15 22.30 0.0M
2021-09-08 23.00 23.40 22.80 22.90 0.1M
2021-09-07 22.65 23.20 22.50 23.00 0.0M
2021-09-06 22.25 22.75 22.25 22.60 0.0M
2021-09-03 22.50 22.50 22.00 22.25 0.0M
2021-09-02 21.80 22.30 21.70 22.25 0.0M
2021-09-01 21.95 22.50 21.40 21.50 0.0M
2021-08-31 21.25 21.85 21.25 21.80 0.0M
2021-08-30 21.10 21.30 21.05 21.25 0.0M
2021-08-27 20.90 21.10 20.70 21.10 0.0M
2021-08-26 20.70 20.95 20.65 20.80 0.0M
2021-08-25 20.95 21.00 20.50 20.65 0.0M
2021-08-24 20.90 20.90 20.75 20.85 0.0M
2021-08-23 20.85 21.10 20.70 20.75 0.0M
2021-08-20 20.60 20.85 20.20 20.70 0.0M
2021-08-19 20.85 20.85 20.45 20.60 0.0M
2021-08-18 20.55 20.90 20.55 20.85 0.0M
2021-08-17 20.65 20.65 20.40 20.55 0.0M
2021-08-16 21.20 21.20 20.55 20.65 0.0M
2021-08-13 21.00 21.40 21.00 21.15 0.0M
2021-08-12 20.70 21.15 20.65 21.00 0.0M
2021-08-11 20.55 20.70 20.50 20.70 0.0M
2021-08-10 20.60 20.60 20.35 20.40 0.0M
2021-08-09 20.50 20.50 20.20 20.35 0.0M
2021-08-06 20.45 20.50 20.30 20.50 0.0M
2021-08-05 20.40 20.50 20.25 20.45 0.0M
2021-08-04 20.40 20.55 20.25 20.50 0.0M
2021-08-03 20.90 20.90 20.20 20.35 0.0M
2021-08-02 20.70 20.80 20.45 20.70 0.0M
2021-07-30 20.50 20.90 20.20 20.65 0.0M
2021-07-29 20.65 20.65 20.05 20.20 0.0M
2021-07-28 19.90 20.70 19.82 20.65 0.0M
2021-07-27 19.98 20.00 19.72 19.74 0.0M
2021-07-26 19.80 20.00 19.76 19.86 0.0M
2021-07-23 19.06 19.80 19.06 19.78 0.0M
2021-07-22 19.44 19.44 19.02 19.06 0.0M
2021-07-21 18.78 19.48 18.78 19.44 0.0M
2021-07-20 18.70 18.82 18.70 18.72 0.0M
2021-07-19 18.86 18.86 18.60 18.70 0.0M
2021-07-16 18.72 18.88 18.64 18.86 0.0M
2021-07-15 18.70 18.88 18.64 18.70 0.0M
2021-07-14 18.64 18.74 18.64 18.70 0.0M
2021-07-13 18.74 18.90 18.64 18.64 0.0M
2021-07-12 18.80 18.86 18.68 18.74 0.0M
2021-07-09 18.58 18.80 18.58 18.80 0.0M
2021-07-08 18.86 18.86 18.58 18.60 0.0M
2021-07-07 18.82 18.96 18.72 18.96 0.0M
2021-07-06 18.66 18.86 18.64 18.82 0.0M
2021-07-05 18.56 18.68 18.44 18.66 0.0M
2021-07-02 18.70 18.76 18.52 18.56 0.0M
2021-07-01 18.50 18.86 18.42 18.68 0.0M
2021-06-30 18.30 18.40 18.02 18.34 0.0M
2021-06-29 18.20 18.38 18.10 18.20 0.0M
2021-06-28 17.82 18.16 17.82 18.16 0.0M
2021-06-24 17.54 17.86 17.46 17.78 0.1M
2021-06-23 17.10 17.18 17.00 17.04 0.0M
2021-06-22 16.94 17.10 16.86 17.10 0.0M
2021-06-21 17.12 17.12 16.86 16.86 0.0M
2021-06-18 17.16 17.40 17.16 17.16 0.0M
2021-06-17 17.22 17.28 17.16 17.16 0.0M
2021-06-16 17.24 17.32 17.20 17.20 0.0M
2021-06-15 17.20 17.24 17.00 17.24 0.0M
2021-06-14 17.06 17.26 17.06 17.22 0.0M
2021-06-11 16.82 17.20 16.82 17.06 0.0M
2021-06-10 16.72 16.94 16.72 16.82 0.0M
2021-06-09 17.14 17.14 16.72 16.72 0.0M
2021-06-08 17.30 17.30 16.94 17.12 0.0M
2021-06-07 17.10 17.30 17.10 17.24 0.0M
2021-06-04 17.06 17.22 17.06 17.08 0.0M
2021-06-03 17.16 17.28 17.02 17.06 0.0M
2021-06-02 17.16 17.32 17.06 17.20 0.0M
2021-06-01 17.28 17.30 17.06 17.06 0.0M
2021-05-31 17.14 17.30 17.00 17.00 0.0M
2021-05-28 17.18 17.30 17.06 17.12 0.0M
2021-05-27 17.20 17.20 16.84 16.84 0.0M
2021-05-26 17.06 17.24 16.82 16.82 0.0M
2021-05-25 17.24 17.30 17.00 17.00 0.0M
2021-05-24 17.14 17.30 17.14 17.24 0.0M
2021-05-21 17.14 17.26 17.10 17.14 0.0M
2021-05-20 16.94 17.08 16.94 17.02 0.0M
2021-05-19 17.10 17.14 16.84 16.94 0.0M
2021-05-18 17.28 17.30 17.02 17.10 0.0M
2021-05-17 17.26 17.30 17.20 17.26 0.0M
2021-05-14 17.28 17.30 17.10 17.26 0.0M
2021-05-12 17.00 17.28 17.00 17.28 0.0M
2021-05-11 17.60 17.60 16.98 17.28 0.0M
2021-05-10 17.78 17.80 17.60 17.74 0.0M
2021-05-07 17.20 17.84 17.20 17.78 0.0M
2021-05-06 17.00 17.58 17.00 17.14 0.0M
2021-05-05 17.20 17.42 17.00 17.00 0.0M
2021-05-04 17.48 17.74 17.20 17.24 0.0M
2021-05-03 17.32 17.62 17.32 17.46 0.0M
2021-04-30 17.50 17.54 17.30 17.32 0.0M
2021-04-29 17.80 17.96 17.34 17.58 0.0M
2021-04-28 17.44 17.78 17.44 17.78 0.0M
2021-04-27 17.76 17.78 17.22 17.44 0.0M
2021-04-26 17.86 17.98 17.68 17.72 0.0M
2021-04-23 17.82 17.86 17.50 17.86 0.0M
2021-04-22 17.54 17.88 17.54 17.82 0.0M
2021-04-21 17.94 17.94 17.44 17.52 0.0M
2021-04-20 17.48 18.14 17.48 17.92 0.1M
2021-04-19 16.58 16.92 16.58 16.80 0.1M
2021-04-16 16.10 16.58 16.06 16.58 0.2M
2021-04-15 16.20 16.20 16.06 16.16 0.0M
2021-04-14 16.06 16.20 16.02 16.20 0.0M
2021-04-13 16.04 16.10 16.04 16.06 0.0M
2021-04-12 16.00 16.10 15.90 16.04 0.0M
2021-04-09 16.00 16.40 16.00 16.30 0.1M
2021-04-08 16.00 16.06 15.94 15.96 0.0M
2021-04-07 15.98 16.00 15.88 16.00 0.1M
2021-04-06 15.90 15.98 15.84 15.98 0.0M
2021-04-01 15.86 15.90 15.80 15.88 0.0M
2021-03-31 15.80 15.90 15.74 15.86 0.0M
2021-03-30 15.84 15.88 15.72 15.78 0.0M
2021-03-29 15.56 15.98 15.34 15.84 0.1M
2021-03-26 15.32 15.40 15.00 15.14 0.0M
2021-03-25 15.20 15.46 15.10 15.28 0.1M
2021-03-24 14.50 14.62 14.46 14.62 0.0M
2021-03-23 14.60 14.68 14.46 14.46 0.0M
2021-03-22 14.70 14.70 14.50 14.60 0.0M
2021-03-19 14.70 14.78 14.64 14.70 0.0M
2021-03-18 14.78 14.84 14.58 14.70 0.0M
2021-03-17 14.92 14.92 14.64 14.70 0.0M
2021-03-16 15.06 15.12 14.80 14.92 0.0M
2021-03-15 15.46 15.46 15.00 15.06 0.0M
2021-03-12 15.38 15.46 15.12 15.46 0.0M
2021-03-11 15.76 15.76 15.34 15.66 0.1M
2021-03-10 15.60 15.86 15.46 15.60 0.0M
2021-03-09 15.42 15.50 15.24 15.46 0.0M
2021-03-08 15.20 15.42 15.10 15.40 0.0M
2021-03-05 15.14 15.20 14.96 15.12 0.0M
2021-03-04 15.16 15.40 15.04 15.14 0.0M
2021-03-03 15.20 15.38 15.06 15.16 0.0M
2021-03-02 15.14 15.34 15.06 15.16 0.0M
2021-03-01 14.90 15.42 14.90 15.14 0.0M
2021-02-26 15.20 15.28 14.88 14.88 0.0M
2021-02-25 14.98 15.34 14.98 15.14 0.0M
2021-02-24 14.82 15.14 14.82 14.94 0.5M
2021-02-23 15.20 15.20 14.60 14.82 0.0M
2021-02-22 15.24 15.30 15.04 15.06 0.0M
2021-02-19 15.12 15.26 15.10 15.24 0.0M
2021-02-18 15.22 15.32 15.10 15.12 0.0M
2021-02-17 15.40 15.46 15.20 15.20 0.0M
2021-02-16 15.50 15.62 15.36 15.36 0.0M
2021-02-15 15.30 15.48 15.26 15.44 0.0M
2021-02-12 15.56 15.60 15.12 15.28 0.0M
2021-02-11 15.28 15.60 15.18 15.40 0.0M
2021-02-10 15.10 15.28 14.96 15.22 0.0M
2021-02-09 15.30 15.32 15.00 15.08 0.1M
2021-02-08 15.50 15.50 15.22 15.34 0.1M
2021-02-05 16.00 16.00 15.24 15.60 0.1M
2021-02-04 15.90 16.24 15.90 16.24 0.1M
2021-02-03 15.74 15.90 15.66 15.82 0.0M
2021-02-02 15.60 15.70 15.54 15.64 0.0M
2021-02-01 15.50 15.70 15.36 15.60 0.0M
2021-01-29 15.50 15.58 15.22 15.50 0.0M
2021-01-28 15.40 15.52 14.90 15.28 0.0M
2021-01-27 15.80 15.80 15.30 15.38 0.0M
2021-01-26 15.90 16.00 15.78 15.78 0.0M
2021-01-25 16.00 16.04 15.62 15.70 0.0M
2021-01-22 16.00 16.02 15.66 15.86 0.0M
2021-01-21 16.00 16.06 15.90 15.90 0.0M
2021-01-20 16.06 16.08 15.94 15.94 0.0M
2021-01-19 16.10 16.24 15.90 15.90 0.0M
2021-01-18 15.78 16.24 15.78 16.00 0.0M
2021-01-15 15.90 15.96 15.54 15.54 0.0M
2021-01-14 15.90 15.98 15.58 15.82 0.0M
2021-01-13 16.00 16.00 15.60 15.62 0.0M
2021-01-12 15.68 15.96 15.68 15.82 0.0M
2021-01-11 15.80 15.90 15.66 15.66 0.0M
2021-01-08 15.50 16.06 15.44 15.66 0.1M
2021-01-07 15.50 15.50 15.18 15.26 0.0M
2021-01-05 15.10 15.44 15.04 15.30 0.0M
2021-01-04 15.00 15.36 15.00 15.12 0.0M