Helsinki Technology (HX10PI)

HX10PI
🏛️ Finlandia →
884.60
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
2021-12-30 1,632.34 1,639.68 1,622.60 1,635.65 0.0M
2021-12-29 1,635.62 1,647.61 1,617.87 1,633.12 0.0M
2021-12-28 1,654.39 1,669.43 1,633.77 1,635.90 0.0M
2021-12-27 1,620.56 1,658.13 1,618.45 1,652.43 0.0M
2021-12-23 1,616.64 1,621.81 1,607.68 1,617.47 0.0M
2021-12-22 1,573.77 1,602.81 1,571.95 1,602.25 0.0M
2021-12-21 1,558.35 1,571.03 1,552.12 1,562.24 0.0M
2021-12-20 1,516.95 1,546.73 1,516.01 1,539.22 0.0M
2021-12-17 1,543.46 1,560.88 1,530.18 1,550.86 0.0M
2021-12-16 1,598.76 1,611.09 1,562.58 1,562.58 0.0M
2021-12-15 1,554.39 1,572.54 1,554.11 1,557.85 0.0M
2021-12-14 1,593.74 1,601.72 1,553.74 1,556.08 0.0M
2021-12-13 1,588.89 1,608.27 1,579.79 1,593.61 0.0M
2021-12-10 1,580.44 1,592.85 1,570.71 1,581.94 0.0M
2021-12-09 1,616.30 1,624.83 1,578.01 1,585.20 0.0M
2021-12-08 1,603.47 1,628.34 1,602.31 1,608.09 0.0M
2021-12-07 1,565.01 1,608.51 1,565.01 1,602.14 0.0M
2021-12-03 1,575.26 1,583.44 1,540.44 1,545.45 0.0M
2021-12-02 1,589.80 1,595.05 1,554.53 1,565.21 0.0M
2021-12-01 1,596.94 1,610.30 1,578.71 1,604.79 0.0M
2021-11-30 1,569.97 1,612.39 1,569.97 1,593.54 0.0M
2021-11-29 1,572.40 1,595.88 1,572.40 1,593.77 0.0M
2021-11-26 1,545.11 1,584.34 1,534.48 1,560.15 0.0M
2021-11-25 1,591.94 1,613.46 1,579.88 1,596.01 0.0M
2021-11-24 1,592.74 1,606.53 1,559.43 1,581.94 0.0M
2021-11-23 1,627.13 1,627.13 1,584.77 1,584.98 0.0M
2021-11-22 1,687.63 1,687.63 1,638.79 1,638.79 0.0M
2021-11-19 1,677.21 1,692.23 1,670.16 1,681.72 0.0M
2021-11-18 1,695.48 1,699.38 1,670.57 1,677.08 0.0M
2021-11-17 1,689.51 1,708.74 1,681.98 1,701.67 0.0M
2021-11-16 1,688.33 1,694.93 1,676.41 1,688.33 0.0M
2021-11-15 1,674.85 1,687.82 1,657.18 1,681.23 0.0M
2021-11-12 1,655.55 1,683.03 1,655.55 1,676.81 0.0M
2021-11-11 1,646.15 1,651.64 1,638.56 1,651.51 0.0M
2021-11-10 1,675.45 1,679.89 1,640.21 1,648.50 0.0M
2021-11-09 1,651.15 1,684.42 1,648.74 1,677.39 0.0M
2021-11-08 1,648.99 1,658.99 1,639.72 1,655.98 0.0M
2021-11-05 1,660.83 1,660.83 1,635.13 1,651.11 0.0M
2021-11-04 1,620.08 1,661.90 1,616.41 1,656.15 0.0M
2021-11-03 1,602.79 1,624.89 1,599.90 1,611.11 0.0M
2021-11-02 1,626.59 1,642.71 1,596.85 1,602.73 0.0M
2021-11-01 1,652.25 1,675.66 1,624.22 1,634.00 0.0M
2021-10-29 1,695.68 1,695.68 1,612.80 1,634.71 0.0M
2021-10-28 1,768.48 1,787.97 1,673.31 1,711.05 0.0M
2021-10-27 1,799.31 1,806.46 1,761.69 1,770.86 0.0M
2021-10-26 1,804.75 1,825.04 1,798.49 1,805.94 0.0M
2021-10-25 1,845.83 1,847.60 1,817.90 1,824.02 0.0M
2021-10-22 1,824.07 1,856.36 1,811.24 1,849.59 0.0M
2021-10-21 1,828.40 1,831.04 1,811.98 1,819.54 0.0M
2021-10-20 1,828.54 1,843.10 1,818.95 1,831.83 0.0M
2021-10-19 1,798.77 1,831.53 1,797.43 1,831.19 0.0M
2021-10-18 1,786.27 1,805.25 1,772.17 1,793.35 0.0M
2021-10-15 1,783.33 1,786.71 1,766.96 1,786.71 0.0M
2021-10-14 1,746.27 1,781.80 1,745.76 1,771.45 0.0M
2021-10-13 1,673.08 1,739.34 1,670.93 1,736.11 0.0M
2021-10-12 1,613.50 1,669.76 1,612.48 1,663.04 0.0M
2021-10-11 1,639.42 1,641.75 1,605.31 1,626.84 0.0M
2021-10-08 1,644.69 1,665.26 1,629.76 1,641.21 0.0M
2021-10-07 1,627.33 1,642.56 1,616.28 1,641.14 0.0M
2021-10-06 1,623.91 1,625.50 1,599.59 1,618.97 0.0M
2021-10-05 1,612.84 1,640.02 1,609.07 1,640.02 0.0M
2021-10-04 1,615.70 1,636.39 1,598.57 1,612.33 0.0M
2021-10-01 1,604.50 1,635.15 1,577.50 1,617.80 0.0M
2021-09-30 1,619.08 1,634.93 1,605.17 1,629.36 0.0M
2021-09-29 1,610.36 1,625.01 1,587.59 1,606.93 0.0M
2021-09-28 1,707.32 1,707.32 1,606.75 1,606.75 0.0M
2021-09-27 1,746.52 1,752.38 1,702.46 1,712.46 0.0M
2021-09-24 1,768.29 1,768.29 1,720.20 1,731.49 0.0M
2021-09-23 1,771.30 1,791.58 1,763.25 1,788.93 0.0M
2021-09-22 1,744.68 1,756.08 1,732.26 1,751.33 0.0M
2021-09-21 1,691.97 1,740.03 1,690.62 1,724.78 0.0M
2021-09-20 1,713.57 1,717.75 1,646.19 1,689.50 0.0M
2021-09-17 1,746.00 1,770.28 1,736.63 1,739.76 0.0M
2021-09-16 1,730.21 1,753.60 1,730.21 1,752.39 0.0M
2021-09-15 1,755.23 1,760.45 1,722.91 1,724.67 0.0M
2021-09-14 1,741.13 1,767.87 1,737.07 1,754.05 0.0M
2021-09-13 1,762.75 1,764.11 1,732.11 1,738.61 0.0M
2021-09-10 1,784.06 1,785.11 1,762.33 1,770.28 0.0M
2021-09-09 1,765.77 1,788.85 1,765.77 1,780.64 0.0M
2021-09-08 1,813.35 1,813.35 1,773.74 1,774.73 0.0M
2021-09-07 1,864.76 1,879.43 1,838.59 1,845.32 0.0M
2021-09-06 1,836.67 1,870.42 1,831.96 1,866.76 0.0M
2021-09-03 1,809.60 1,831.58 1,804.89 1,825.69 0.0M
2021-09-02 1,788.12 1,818.14 1,776.70 1,809.71 0.0M
2021-09-01 1,815.12 1,818.84 1,782.04 1,786.11 0.0M
2021-08-31 1,788.75 1,807.65 1,784.20 1,807.65 0.0M
2021-08-30 1,785.48 1,786.77 1,766.93 1,783.70 0.0M
2021-08-27 1,790.86 1,795.70 1,774.90 1,787.33 0.0M
2021-08-26 1,801.99 1,803.43 1,780.48 1,789.33 0.0M
2021-08-25 1,791.35 1,805.34 1,785.90 1,805.34 0.0M
2021-08-24 1,780.20 1,801.80 1,771.86 1,788.86 0.0M
2021-08-23 1,761.37 1,778.50 1,748.80 1,778.50 0.0M
2021-08-20 1,712.66 1,748.43 1,706.44 1,748.43 0.0M
2021-08-19 1,722.84 1,734.35 1,687.37 1,721.62 0.0M
2021-08-18 1,728.22 1,757.13 1,728.22 1,747.76 0.0M
2021-08-17 1,709.28 1,733.22 1,695.64 1,728.15 0.0M
2021-08-16 1,705.52 1,705.52 1,690.41 1,703.35 0.0M
2021-08-13 1,694.17 1,712.58 1,692.80 1,712.58 0.0M
2021-08-12 1,737.87 1,737.87 1,697.03 1,700.44 0.0M
2021-08-11 1,738.05 1,748.16 1,724.19 1,732.06 0.0M
2021-08-10 1,724.08 1,766.06 1,724.08 1,734.57 0.0M
2021-08-09 1,735.07 1,741.42 1,715.80 1,719.32 0.0M
2021-08-06 1,609.33 1,726.58 1,607.42 1,726.58 0.0M
2021-08-05 1,613.40 1,622.67 1,605.40 1,613.08 0.0M
2021-08-04 1,605.46 1,626.04 1,605.46 1,614.94 0.0M
2021-08-03 1,595.94 1,613.81 1,587.87 1,597.24 0.0M
2021-08-02 1,564.18 1,597.98 1,564.18 1,597.39 0.0M
2021-07-30 1,533.83 1,565.93 1,529.08 1,556.03 0.0M
2021-07-29 1,497.51 1,536.47 1,490.59 1,536.47 0.0M
2021-07-28 1,495.24 1,495.24 1,480.44 1,491.61 0.0M
2021-07-27 1,482.86 1,510.62 1,482.86 1,493.54 0.0M
2021-07-26 1,518.68 1,527.73 1,514.58 1,519.00 0.0M
2021-07-23 1,510.10 1,520.64 1,504.11 1,517.25 0.0M
2021-07-22 1,501.22 1,511.34 1,494.47 1,510.97 0.0M
2021-07-21 1,493.09 1,504.54 1,483.67 1,497.30 0.0M
2021-07-20 1,467.64 1,494.03 1,464.98 1,484.94 0.0M
2021-07-19 1,461.73 1,464.81 1,435.99 1,442.89 0.0M
2021-07-16 1,456.61 1,472.65 1,450.19 1,466.41 0.0M
2021-07-15 1,462.87 1,476.19 1,456.03 1,459.14 0.0M
2021-07-14 1,452.01 1,470.17 1,449.23 1,468.17 0.0M
2021-07-13 1,445.37 1,451.09 1,434.96 1,444.17 0.0M
2021-07-12 1,452.46 1,452.58 1,438.36 1,444.83 0.0M
2021-07-09 1,433.35 1,448.98 1,430.52 1,445.25 0.0M
2021-07-08 1,444.09 1,452.87 1,420.30 1,430.24 0.0M
2021-07-07 1,446.31 1,464.85 1,444.31 1,447.90 0.0M
2021-07-06 1,462.10 1,471.40 1,455.21 1,465.84 0.0M
2021-07-05 1,460.93 1,464.11 1,447.77 1,461.32 0.0M
2021-07-02 1,437.46 1,460.08 1,437.46 1,458.68 0.0M
2021-07-01 1,442.19 1,443.47 1,428.00 1,439.04 0.0M
2021-06-30 1,419.22 1,439.26 1,411.97 1,436.42 0.0M
2021-06-29 1,408.94 1,415.72 1,402.25 1,413.03 0.0M
2021-06-28 1,402.53 1,420.65 1,399.13 1,406.34 0.0M
2021-06-24 1,401.20 1,413.43 1,392.24 1,394.07 0.0M
2021-06-23 1,403.01 1,404.61 1,392.64 1,400.92 0.0M
2021-06-22 1,375.96 1,396.77 1,372.74 1,396.77 0.0M
2021-06-21 1,383.47 1,383.47 1,358.54 1,373.44 0.0M
2021-06-18 1,397.43 1,412.25 1,385.46 1,386.17 0.0M
2021-06-17 1,397.27 1,404.66 1,389.71 1,397.23 0.0M
2021-06-16 1,413.06 1,414.82 1,399.79 1,399.79 0.0M
2021-06-15 1,426.66 1,429.13 1,410.41 1,414.52 0.0M
2021-06-14 1,415.23 1,429.28 1,415.23 1,427.56 0.0M
2021-06-11 1,408.57 1,413.45 1,404.37 1,413.23 0.0M
2021-06-10 1,409.28 1,418.28 1,390.63 1,407.56 0.0M
2021-06-09 1,408.16 1,411.06 1,397.28 1,405.18 0.0M
2021-06-08 1,410.81 1,418.71 1,403.79 1,406.80 0.0M
2021-06-07 1,426.87 1,428.80 1,402.39 1,411.33 0.0M
2021-06-04 1,430.23 1,436.84 1,422.59 1,430.90 0.0M
2021-06-03 1,454.32 1,473.02 1,441.80 1,451.05 0.0M
2021-06-02 1,461.01 1,467.57 1,449.12 1,456.05 0.0M
2021-06-01 1,473.25 1,486.55 1,458.06 1,459.73 0.0M
2021-05-31 1,492.56 1,497.64 1,472.65 1,474.84 0.0M
2021-05-28 1,481.33 1,499.48 1,477.57 1,493.50 0.0M
2021-05-27 1,471.88 1,481.55 1,468.29 1,480.33 0.0M
2021-05-26 1,451.98 1,474.10 1,451.98 1,465.45 0.0M
2021-05-25 1,459.23 1,469.12 1,453.86 1,460.50 0.0M
2021-05-24 1,420.12 1,454.35 1,420.12 1,451.69 0.0M
2021-05-21 1,410.94 1,430.42 1,410.94 1,418.20 0.0M
2021-05-20 1,399.39 1,409.33 1,389.87 1,406.16 0.0M
2021-05-19 1,405.99 1,412.58 1,376.50 1,396.68 0.0M
2021-05-18 1,391.80 1,421.18 1,391.67 1,408.32 0.0M
2021-05-17 1,374.49 1,390.67 1,366.63 1,381.72 0.0M
2021-05-14 1,373.49 1,379.10 1,356.93 1,369.20 0.0M
2021-05-12 1,379.72 1,388.36 1,363.90 1,364.77 0.0M
2021-05-11 1,418.03 1,427.86 1,368.58 1,379.01 0.0M
2021-05-10 1,471.00 1,471.00 1,430.92 1,433.72 0.0M
2021-05-07 1,461.99 1,472.84 1,453.20 1,470.56 0.0M
2021-05-06 1,480.40 1,480.40 1,446.75 1,453.42 0.0M
2021-05-05 1,467.90 1,483.35 1,464.57 1,478.17 0.0M
2021-05-04 1,494.33 1,503.46 1,464.29 1,464.29 0.0M
2021-05-03 1,490.58 1,494.04 1,483.07 1,489.52 0.0M
2021-04-30 1,498.28 1,508.74 1,489.39 1,489.39 0.0M
2021-04-29 1,485.30 1,502.96 1,481.54 1,496.31 0.0M
2021-04-28 1,486.39 1,486.39 1,472.87 1,477.63 0.0M
2021-04-27 1,481.70 1,496.54 1,476.02 1,483.81 0.0M
2021-04-26 1,484.66 1,484.66 1,474.74 1,478.15 0.0M
2021-04-23 1,471.58 1,486.83 1,457.03 1,481.47 0.0M
2021-04-22 1,476.45 1,503.53 1,451.55 1,464.82 0.0M
2021-04-21 1,455.01 1,472.82 1,451.23 1,472.04 0.0M
2021-04-20 1,490.41 1,492.26 1,461.72 1,461.72 0.0M
2021-04-19 1,504.06 1,522.29 1,487.74 1,493.12 0.0M
2021-04-16 1,499.91 1,506.73 1,494.72 1,504.06 0.0M
2021-04-15 1,498.63 1,506.86 1,491.77 1,501.82 0.0M
2021-04-14 1,490.79 1,496.49 1,475.51 1,494.42 0.0M
2021-04-13 1,458.31 1,487.89 1,453.29 1,482.13 0.0M
2021-04-12 1,458.48 1,461.72 1,443.82 1,450.83 0.0M
2021-04-09 1,458.28 1,467.38 1,455.64 1,464.69 0.0M
2021-04-08 1,458.46 1,461.25 1,451.39 1,457.86 0.0M
2021-04-07 1,444.42 1,460.41 1,435.36 1,449.13 0.0M
2021-04-06 1,422.41 1,446.68 1,422.12 1,442.71 0.0M
2021-04-01 1,388.50 1,418.30 1,388.50 1,414.00 0.0M
2021-03-31 1,389.41 1,395.28 1,379.83 1,384.66 0.0M
2021-03-30 1,393.01 1,398.09 1,384.99 1,388.97 0.0M
2021-03-29 1,381.15 1,395.82 1,376.57 1,391.61 0.0M
2021-03-26 1,381.97 1,389.70 1,370.91 1,379.08 0.0M
2021-03-25 1,381.27 1,398.02 1,373.89 1,386.85 0.0M
2021-03-24 1,396.76 1,401.87 1,382.19 1,390.47 0.0M
2021-03-23 1,404.07 1,419.89 1,395.82 1,412.52 0.0M
2021-03-22 1,387.22 1,414.80 1,375.96 1,413.01 0.0M
2021-03-19 1,369.82 1,387.49 1,360.14 1,387.49 0.0M
2021-03-18 1,388.84 1,394.54 1,369.42 1,379.54 0.0M
2021-03-17 1,376.63 1,388.62 1,370.57 1,380.13 0.0M
2021-03-16 1,359.83 1,392.86 1,359.65 1,387.28 0.0M
2021-03-15 1,324.46 1,354.37 1,324.46 1,341.16 0.0M
2021-03-12 1,323.12 1,324.21 1,306.52 1,318.40 0.0M
2021-03-11 1,309.15 1,333.45 1,302.42 1,328.94 0.0M
2021-03-10 1,305.62 1,324.37 1,299.52 1,310.35 0.0M
2021-03-09 1,279.39 1,300.21 1,269.51 1,295.63 0.0M
2021-03-08 1,292.55 1,294.16 1,273.63 1,281.85 0.0M
2021-03-05 1,289.72 1,300.14 1,270.89 1,282.97 0.0M
2021-03-04 1,320.71 1,320.71 1,288.62 1,301.93 0.0M
2021-03-03 1,364.86 1,367.93 1,322.75 1,334.91 0.0M
2021-03-02 1,356.86 1,376.66 1,350.95 1,361.80 0.0M
2021-03-01 1,321.56 1,344.15 1,318.18 1,343.97 0.0M
2021-02-26 1,296.28 1,322.53 1,287.74 1,298.95 0.0M
2021-02-25 1,335.76 1,345.38 1,315.41 1,321.47 0.0M
2021-02-24 1,345.92 1,364.01 1,315.58 1,324.10 0.0M
2021-02-23 1,396.15 1,396.15 1,323.22 1,345.30 0.0M
2021-02-22 1,389.14 1,403.50 1,379.89 1,393.72 0.0M
2021-02-19 1,404.03 1,414.44 1,379.59 1,384.64 0.0M
2021-02-18 1,343.12 1,400.21 1,343.12 1,374.94 0.0M
2021-02-17 1,379.41 1,379.41 1,331.86 1,331.86 0.0M
2021-02-16 1,388.62 1,397.47 1,376.31 1,391.57 0.0M
2021-02-15 1,390.90 1,393.92 1,379.43 1,386.04 0.0M
2021-02-12 1,370.32 1,388.19 1,369.31 1,383.57 0.0M
2021-02-11 1,360.63 1,374.32 1,352.58 1,371.09 0.0M
2021-02-10 1,370.18 1,371.12 1,350.02 1,357.15 0.0M
2021-02-09 1,373.39 1,374.14 1,357.88 1,367.91 0.0M
2021-02-08 1,365.00 1,371.57 1,359.04 1,371.46 0.0M
2021-02-05 1,350.30 1,361.76 1,343.36 1,355.60 0.0M
2021-02-04 1,348.47 1,362.92 1,342.03 1,345.59 0.0M
2021-02-03 1,336.22 1,347.33 1,336.22 1,344.92 0.0M
2021-02-02 1,325.10 1,340.68 1,323.40 1,331.24 0.0M
2021-02-01 1,291.93 1,320.15 1,291.93 1,320.15 0.0M
2021-01-29 1,221.35 1,285.75 1,214.98 1,282.70 0.0M
2021-01-28 1,235.05 1,244.75 1,199.11 1,228.89 0.0M
2021-01-27 1,258.43 1,261.28 1,227.84 1,247.87 0.0M
2021-01-26 1,251.87 1,266.86 1,243.82 1,266.86 0.0M
2021-01-25 1,258.71 1,258.71 1,241.84 1,245.51 0.0M
2021-01-22 1,256.12 1,259.90 1,239.78 1,249.80 0.0M
2021-01-21 1,268.87 1,269.73 1,252.24 1,255.01 0.0M
2021-01-20 1,259.04 1,265.46 1,256.05 1,264.09 0.0M
2021-01-19 1,249.59 1,257.93 1,248.18 1,256.14 0.0M
2021-01-18 1,240.45 1,250.72 1,236.11 1,247.29 0.0M
2021-01-15 1,264.86 1,264.86 1,237.23 1,238.80 0.0M
2021-01-14 1,230.87 1,267.39 1,220.85 1,266.94 0.0M
2021-01-13 1,235.66 1,236.99 1,225.73 1,228.25 0.0M
2021-01-12 1,238.86 1,240.11 1,229.75 1,236.15 0.0M
2021-01-11 1,257.72 1,262.54 1,232.03 1,234.52 0.0M
2021-01-08 1,258.79 1,264.66 1,248.01 1,257.21 0.0M
2021-01-07 1,271.21 1,275.17 1,250.96 1,251.44 0.0M
2021-01-05 1,248.41 1,265.81 1,245.73 1,265.81 0.0M
2021-01-04 1,243.30 1,259.60 1,242.69 1,253.45 0.0M