Helsinki Mining (HX551030PI)

HX551030PI
🏛️ Finlandia →
257.25
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
2022-12-30 50.71 50.71 50.71 50.71 0.0M
2022-12-29 47.80 47.80 47.80 47.80 0.0M
2022-12-28 45.86 45.86 45.86 45.86 0.0M
2022-12-27 47.27 47.27 47.27 47.27 0.0M
2022-12-23 49.83 49.83 49.83 49.83 0.0M
2022-12-22 48.77 48.77 48.77 48.77 0.0M
2022-12-21 49.74 49.74 49.74 49.74 0.0M
2022-12-20 49.98 49.98 49.98 49.98 0.0M
2022-12-19 49.29 49.29 49.29 49.29 0.0M
2022-12-16 49.13 49.13 49.13 49.13 0.0M
2022-12-15 49.93 49.93 49.93 49.93 0.0M
2022-12-14 49.93 49.93 49.93 49.93 0.0M
2022-12-13 49.71 49.71 49.71 49.71 0.0M
2022-12-12 50.77 50.77 50.77 50.77 0.0M
2022-12-09 50.95 50.95 50.95 50.95 0.0M
2022-12-08 50.51 50.51 50.51 50.51 0.0M
2022-12-07 50.96 50.96 50.96 50.96 0.0M
2022-12-05 50.73 50.73 50.73 50.73 0.0M
2022-12-02 51.18 51.18 51.18 51.18 0.0M
2022-12-01 51.63 51.63 51.63 51.63 0.0M
2022-11-30 50.91 50.91 50.91 50.91 0.0M
2022-11-29 53.24 53.24 53.24 53.24 0.0M
2022-11-28 54.04 54.04 54.04 54.04 0.0M
2022-11-25 61.03 61.03 61.03 61.03 0.0M
2022-11-24 62.90 62.90 62.90 62.90 0.0M
2022-11-23 63.63 63.63 63.63 63.63 0.0M
2022-11-22 63.76 63.76 63.76 63.76 0.0M
2022-11-21 63.20 63.20 63.20 63.20 0.0M
2022-11-18 63.26 63.26 63.26 63.26 0.0M
2022-11-17 64.50 64.50 64.50 64.50 0.0M
2022-11-16 65.17 65.17 65.17 65.17 0.0M
2022-11-15 64.19 64.19 64.19 64.19 0.0M
2022-11-14 65.94 65.94 65.94 65.94 0.0M
2022-11-11 65.91 65.91 65.91 65.91 0.0M
2022-11-10 62.86 62.86 62.86 62.86 0.0M
2022-11-09 61.27 61.27 61.27 61.27 0.0M
2022-11-08 60.06 60.06 60.06 60.06 0.0M
2022-11-07 58.98 58.98 58.98 58.98 0.0M
2022-11-04 59.42 59.42 59.42 59.42 0.0M
2022-11-03 58.42 58.42 58.42 58.42 0.0M
2022-11-02 57.71 57.71 57.71 57.71 0.0M
2022-11-01 58.19 58.19 58.19 58.19 0.0M
2022-10-31 57.17 57.17 57.17 57.17 0.0M
2022-10-28 59.00 59.00 59.00 59.00 0.0M
2022-10-27 57.56 57.56 57.56 57.56 0.0M
2022-10-26 56.93 56.93 56.93 56.93 0.0M
2022-10-25 56.04 56.04 56.04 56.04 0.0M
2022-10-24 55.59 55.59 55.59 55.59 0.0M
2022-10-21 57.24 57.24 57.24 57.24 0.0M
2022-10-20 57.13 57.13 57.13 57.13 0.0M
2022-10-19 57.38 57.38 57.38 57.38 0.0M
2022-10-18 57.96 57.96 57.96 57.96 0.0M
2022-10-17 57.80 57.80 57.80 57.80 0.0M
2022-10-14 57.84 57.84 57.84 57.84 0.0M
2022-10-13 58.15 58.15 58.15 58.15 0.0M
2022-10-12 58.22 58.22 58.22 58.22 0.0M
2022-10-11 57.67 57.67 57.67 57.67 0.0M
2022-10-10 57.51 57.51 57.51 57.51 0.0M
2022-10-07 58.14 58.14 58.14 58.14 0.0M
2022-10-06 57.99 57.99 57.99 57.99 0.0M
2022-10-05 60.37 60.37 60.37 60.37 0.0M
2022-10-04 62.84 62.84 62.84 62.84 0.0M
2022-10-03 65.08 65.08 65.08 65.08 0.0M
2022-09-30 62.51 62.51 62.51 62.51 0.0M
2022-09-29 62.80 62.80 62.80 62.80 0.0M
2022-09-28 63.11 63.11 63.11 63.11 0.0M
2022-09-27 63.07 63.07 63.07 63.07 0.0M
2022-09-26 65.07 65.07 65.07 65.07 0.0M
2022-09-23 64.46 64.46 64.46 64.46 0.0M
2022-09-22 65.33 65.33 65.33 65.33 0.0M
2022-09-21 65.25 65.25 65.25 65.25 0.0M
2022-09-20 65.41 65.41 65.41 65.41 0.0M
2022-09-19 67.61 67.61 67.61 67.61 0.0M
2022-09-16 68.03 68.03 68.03 68.03 0.0M
2022-09-15 68.80 68.80 68.80 68.80 0.0M
2022-09-14 71.17 71.17 71.17 71.17 0.0M
2022-09-13 71.76 71.76 71.76 71.76 0.0M
2022-09-12 73.37 73.37 73.37 73.37 0.0M
2022-09-09 72.00 72.00 72.00 72.00 0.0M
2022-09-08 70.33 70.33 70.33 70.33 0.0M
2022-09-07 73.27 73.27 73.27 73.27 0.0M
2022-09-06 74.11 74.11 74.11 74.11 0.0M
2022-09-05 76.20 76.20 76.20 76.20 0.0M
2022-09-02 79.73 79.73 79.73 79.73 0.0M
2022-09-01 79.74 79.74 79.74 79.74 0.0M
2022-08-31 81.91 81.91 81.91 81.91 0.0M
2022-08-30 80.58 80.58 80.58 80.58 0.0M
2022-08-29 78.79 78.79 78.79 78.79 0.0M
2022-08-26 87.44 87.44 87.44 87.44 0.0M
2022-08-25 77.52 77.52 77.52 77.52 0.0M
2022-08-24 76.80 76.80 76.80 76.80 0.0M
2022-08-23 77.77 77.77 77.77 77.77 0.0M
2022-08-22 76.52 76.52 76.52 76.52 0.0M
2022-08-19 78.34 78.34 78.34 78.34 0.0M
2022-08-18 81.98 81.98 81.98 81.98 0.0M
2022-08-17 83.74 83.74 83.74 83.74 0.0M
2022-08-16 85.06 85.06 85.06 85.06 0.0M
2022-08-15 83.25 83.25 83.25 83.25 0.0M
2022-08-12 83.37 83.37 83.37 83.37 0.0M
2022-08-11 83.46 83.46 83.46 83.46 0.0M
2022-08-10 84.95 84.95 84.95 84.95 0.0M
2022-08-09 83.65 83.65 83.65 83.65 0.0M
2022-08-08 83.98 83.98 83.98 83.98 0.0M
2022-08-05 82.08 82.08 82.08 82.08 0.0M
2022-08-04 82.62 82.62 82.62 82.62 0.0M
2022-08-03 80.65 80.65 80.65 80.65 0.0M
2022-08-02 79.83 79.83 79.83 79.83 0.0M
2022-08-01 81.34 81.34 81.34 81.34 0.0M
2022-07-29 82.87 82.87 82.87 82.87 0.0M
2022-07-28 82.53 82.53 82.53 82.53 0.0M
2022-07-27 89.17 89.17 89.17 89.17 0.0M
2022-07-26 91.76 91.76 91.76 91.76 0.0M
2022-07-25 94.72 94.72 94.72 94.72 0.0M
2022-07-22 93.97 93.97 93.97 93.97 0.0M
2022-07-21 92.66 92.66 92.66 92.66 0.0M
2022-07-20 93.00 93.00 93.00 93.00 0.0M
2022-07-19 91.50 91.50 91.50 91.50 0.0M
2022-07-18 89.24 89.24 89.24 89.24 0.0M
2022-07-15 88.46 88.46 88.46 88.46 0.0M
2022-07-14 88.28 88.28 88.28 88.28 0.0M
2022-07-13 90.47 90.47 90.47 90.47 0.0M
2022-07-12 89.32 89.32 89.32 89.32 0.0M
2022-07-11 92.55 92.55 92.55 92.55 0.0M
2022-07-08 94.40 94.40 94.40 94.40 0.0M
2022-07-07 93.60 93.60 93.60 93.60 0.0M
2022-07-06 91.94 91.94 91.94 91.94 0.0M
2022-07-05 92.67 92.67 92.67 92.67 0.0M
2022-07-04 94.27 94.27 94.27 94.27 0.0M
2022-07-01 96.10 96.10 96.10 96.10 0.0M
2022-06-30 98.03 98.03 98.03 98.03 0.0M
2022-06-29 101.03 101.03 101.03 101.03 0.0M
2022-06-28 104.54 104.54 104.54 104.54 0.0M
2022-06-27 104.00 104.00 104.00 104.00 0.0M
2022-06-23 101.01 101.01 101.01 101.01 0.0M
2022-06-22 102.82 102.82 102.82 102.82 0.0M
2022-06-21 103.82 103.82 103.82 103.82 0.0M
2022-06-20 104.74 104.74 104.74 104.74 0.0M
2022-06-17 100.22 100.22 100.22 100.22 0.0M
2022-06-16 99.45 99.45 99.45 99.45 0.0M
2022-06-15 101.28 101.28 101.28 101.28 0.0M
2022-06-14 100.98 100.98 100.98 100.98 0.0M
2022-06-13 102.30 102.30 102.30 102.30 0.0M
2022-06-10 109.43 109.43 109.43 109.43 0.0M
2022-06-09 108.12 108.12 108.12 108.12 0.0M
2022-06-08 110.50 110.50 110.50 110.50 0.0M
2022-06-07 109.64 109.64 109.64 109.64 0.0M
2022-06-06 111.89 111.89 111.89 111.89 0.0M
2022-06-03 110.85 110.85 110.85 110.85 0.0M
2022-06-02 110.48 110.48 110.48 110.48 0.0M
2022-06-01 109.90 109.90 109.90 109.90 0.0M
2022-05-31 111.01 111.01 111.01 111.01 0.0M
2022-05-30 110.72 110.72 110.72 110.72 0.0M
2022-05-27 109.93 109.93 109.93 109.93 0.0M
2022-05-25 108.48 108.48 108.48 108.48 0.0M
2022-05-24 111.27 111.27 111.27 111.27 0.0M
2022-05-23 111.72 111.72 111.72 111.72 0.0M
2022-05-20 111.53 111.53 111.53 111.53 0.0M
2022-05-19 111.95 111.95 111.95 111.95 0.0M
2022-05-18 109.21 109.21 109.21 109.21 0.0M
2022-05-17 110.91 110.91 110.91 110.91 0.0M
2022-05-16 108.83 108.83 108.83 108.83 0.0M
2022-05-13 107.18 107.18 107.18 107.18 0.0M
2022-05-12 107.56 107.56 107.56 107.56 0.0M
2022-05-11 109.04 109.04 109.04 109.04 0.0M
2022-05-10 107.89 107.89 107.89 107.89 0.0M
2022-05-09 107.84 107.84 107.84 107.84 0.0M
2022-05-06 114.69 114.69 114.69 114.69 0.0M
2022-05-05 111.27 111.27 111.27 111.27 0.0M
2022-05-04 115.86 115.86 115.86 115.86 0.0M
2022-05-03 118.62 118.62 118.62 118.62 0.0M
2022-05-02 118.37 118.37 118.37 118.37 0.0M
2022-04-29 117.50 117.50 117.50 117.50 0.0M
2022-04-28 117.07 117.07 117.07 117.07 0.0M
2022-04-27 118.04 118.04 118.04 118.04 0.0M
2022-04-26 120.33 120.33 120.33 120.33 0.0M
2022-04-25 117.13 117.13 117.13 117.13 0.0M
2022-04-22 125.61 125.61 125.61 125.61 0.0M
2022-04-21 127.76 127.76 127.76 127.76 0.0M
2022-04-20 129.54 129.54 129.54 129.54 0.0M
2022-04-19 133.39 133.39 133.39 133.39 0.0M
2022-04-14 132.12 132.12 132.12 132.12 0.0M
2022-04-13 135.22 135.22 135.22 135.22 0.0M
2022-04-12 134.29 134.29 134.29 134.29 0.0M
2022-04-11 133.92 133.92 133.92 133.92 0.0M
2022-04-08 132.72 132.72 132.72 132.72 0.0M
2022-04-07 129.46 129.46 129.46 129.46 0.0M
2022-04-06 123.98 123.98 123.98 123.98 0.0M
2022-04-05 129.95 129.95 129.95 129.95 0.0M
2022-04-04 129.28 129.28 129.28 129.28 0.0M
2022-04-01 134.58 134.58 134.58 134.58 0.0M
2022-03-31 134.52 134.52 134.52 134.52 0.0M
2022-03-30 118.26 118.26 118.26 118.26 0.0M
2022-03-29 119.34 119.34 119.34 119.34 0.0M
2022-03-28 118.27 118.27 118.27 118.27 0.0M
2022-03-25 118.21 118.21 118.21 118.21 0.0M
2022-03-24 114.43 114.43 114.43 114.43 0.0M
2022-03-23 113.80 113.80 113.80 113.80 0.0M
2022-03-22 113.48 113.48 113.48 113.48 0.0M
2022-03-21 112.93 112.93 112.93 112.93 0.0M
2022-03-18 112.26 112.26 112.26 112.26 0.0M
2022-03-17 113.03 113.03 113.03 113.03 0.0M
2022-03-16 110.84 110.84 110.84 110.84 0.0M
2022-03-15 108.54 108.54 108.54 108.54 0.0M
2022-03-14 109.76 109.76 109.76 109.76 0.0M
2022-03-11 113.28 113.28 113.28 113.28 0.0M
2022-03-10 115.25 115.25 115.25 115.25 0.0M
2022-03-09 117.05 117.05 117.05 117.05 0.0M
2022-03-08 116.24 116.24 116.24 116.24 0.0M
2022-03-07 108.73 108.73 108.73 108.73 0.0M
2022-03-04 107.46 107.46 107.46 107.46 0.0M
2022-03-03 112.23 112.23 112.23 112.23 0.0M
2022-03-02 116.10 116.10 116.10 116.10 0.0M
2022-03-01 120.67 120.67 120.67 120.67 0.0M
2022-02-28 115.96 115.96 115.96 115.96 0.0M
2022-02-25 115.89 115.89 115.89 115.89 0.0M
2022-02-24 108.44 108.44 108.44 108.44 0.0M
2022-02-23 107.47 107.47 107.47 107.47 0.0M
2022-02-22 106.39 106.39 106.39 106.39 0.0M
2022-02-21 109.54 109.54 109.54 109.54 0.0M
2022-02-18 115.99 115.99 115.99 115.99 0.0M
2022-02-17 117.14 117.14 117.14 117.14 0.0M
2022-02-16 113.23 113.23 113.23 113.23 0.0M
2022-02-15 113.15 113.15 113.15 113.15 0.0M
2022-02-14 111.15 111.15 111.15 111.15 0.0M
2022-02-11 113.53 113.53 113.53 113.53 0.0M
2022-02-10 113.48 113.48 113.48 113.48 0.0M
2022-02-09 114.44 114.44 114.44 114.44 0.0M
2022-02-08 113.91 113.91 113.91 113.91 0.0M
2022-02-07 114.05 114.05 114.05 114.05 0.0M
2022-02-04 114.51 114.51 114.51 114.51 0.0M
2022-02-03 115.99 115.99 115.99 115.99 0.0M
2022-02-02 118.16 118.16 118.16 118.16 0.0M
2022-02-01 117.61 117.61 117.61 117.61 0.0M
2022-01-31 114.78 114.78 114.78 114.78 0.0M
2022-01-28 114.34 114.34 114.34 114.34 0.0M
2022-01-27 115.70 115.70 115.70 115.70 0.0M
2022-01-26 117.21 117.21 117.21 117.21 0.0M
2022-01-25 115.38 115.38 115.38 115.38 0.0M
2022-01-24 113.82 113.82 113.82 113.82 0.0M
2022-01-21 120.85 120.85 120.85 120.85 0.0M
2022-01-20 124.77 124.77 124.77 124.77 0.0M
2022-01-19 122.33 122.33 122.33 122.33 0.0M
2022-01-18 119.81 119.81 119.81 119.81 0.0M
2022-01-17 120.23 120.23 120.23 120.23 0.0M
2022-01-14 116.80 116.80 116.80 116.80 0.0M
2022-01-13 118.11 118.11 118.11 118.11 0.0M
2022-01-12 119.56 119.56 119.56 119.56 0.0M
2022-01-11 121.06 121.06 121.06 121.06 0.0M
2022-01-10 122.24 122.24 122.24 122.24 0.0M
2022-01-07 124.77 124.77 124.77 124.77 0.0M
2022-01-05 126.54 126.54 126.54 126.54 0.0M
2022-01-04 125.76 125.76 125.76 125.76 0.0M
2022-01-03 127.15 127.15 127.15 127.15 0.0M