Helsinki Travel

HX4050PI
🏛️ Finlandia →
508.65
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
2023-12-29 560.04 576.59 560.04 576.41 0.0M
2023-12-28 561.78 563.94 558.62 561.96 0.0M
2023-12-27 565.74 568.22 558.74 560.90 0.0M
2023-12-22 551.04 562.92 551.04 562.74 0.0M
2023-12-21 555.26 556.16 551.08 553.90 0.0M
2023-12-20 556.57 560.34 554.20 555.08 0.0M
2023-12-19 555.92 556.82 549.86 556.69 0.0M
2023-12-18 553.92 557.28 550.06 553.74 0.0M
2023-12-15 557.05 566.57 553.83 555.70 0.0M
2023-12-14 555.20 564.08 553.01 553.87 0.0M
2023-12-13 553.36 553.90 547.56 551.56 0.0M
2023-12-12 552.05 557.70 548.88 553.18 0.0M
2023-12-11 549.31 552.05 542.87 551.87 0.0M
2023-12-08 539.12 551.14 538.42 549.31 0.0M
2023-12-07 535.57 543.36 530.43 542.62 0.0M
2023-12-05 535.00 540.37 531.36 537.39 0.0M
2023-12-04 544.16 544.16 530.60 538.14 0.0M
2023-12-01 539.28 552.04 532.38 542.34 0.0M
2023-11-30 524.21 540.84 523.33 540.84 0.0M
2023-11-29 514.80 526.00 514.80 523.86 0.0M
2023-11-28 513.29 518.86 509.88 514.74 0.0M
2023-11-27 510.09 517.87 484.77 517.87 0.0M
2023-11-24 523.91 523.91 506.27 513.10 0.0M
2023-11-23 602.04 602.04 502.74 517.46 0.0M
2023-11-22 659.57 659.57 599.61 601.94 0.0M
2023-11-21 673.18 675.57 639.79 659.57 0.0M
2023-11-20 639.70 672.36 626.71 668.96 0.0M
2023-11-17 621.49 638.82 596.03 636.19 0.0M
2023-11-16 620.52 633.01 618.07 628.64 0.0M
2023-11-15 632.26 632.26 619.09 629.41 0.0M
2023-11-14 632.72 637.48 615.24 630.50 0.0M
2023-11-13 620.83 645.30 610.44 632.72 0.0M
2023-11-10 636.37 636.37 610.69 611.33 0.0M
2023-11-09 640.01 644.41 615.59 632.00 0.0M
2023-11-08 614.80 647.99 614.80 634.02 0.0M
2023-11-07 648.14 653.80 614.81 627.26 0.0M
2023-11-06 672.38 686.49 630.82 647.04 0.0M
2023-11-03 731.58 731.58 612.94 671.59 0.0M
2023-11-02 666.28 733.25 666.28 707.84 0.0M
2023-11-01 735.46 735.46 651.19 661.29 0.0M
2023-10-31 807.27 807.27 720.89 720.89 0.0M
2023-10-30 631.35 908.05 631.35 808.10 0.0M
2023-10-27 660.75 669.63 596.03 631.45 0.0M
2023-10-26 668.51 672.37 656.19 660.69 0.0M
2023-10-25 682.01 688.95 664.30 669.11 0.0M
2023-10-24 679.36 693.52 667.69 682.87 0.0M
2023-10-23 660.65 665.90 651.90 659.45 0.0M
2023-10-20 671.16 672.94 657.02 660.45 0.0M
2023-10-19 670.62 678.82 661.96 670.88 0.0M
2023-10-18 680.66 684.23 665.46 671.97 0.0M
2023-10-17 689.87 696.77 671.94 678.97 0.0M
2023-10-16 702.68 709.11 689.58 692.57 0.0M
2023-10-13 710.23 717.76 698.55 701.72 0.0M
2023-10-12 702.47 718.32 702.47 708.13 0.0M
2023-10-11 728.56 728.56 701.90 701.90 0.0M
2023-10-10 750.06 750.19 731.62 731.82 0.0M
2023-10-09 754.32 764.42 739.94 741.06 0.0M
2023-10-06 876.56 876.56 735.82 749.08 0.0M
2023-10-05 868.56 882.17 865.20 873.05 0.0M
2023-10-04 851.42 865.77 851.42 864.63 0.0M
2023-10-03 872.14 881.42 865.41 865.90 0.0M
2023-10-02 877.50 879.48 870.89 873.63 0.0M
2023-09-29 873.71 876.77 867.26 873.46 0.0M
2023-09-28 867.77 874.70 858.74 873.71 0.0M
2023-09-27 860.61 878.03 860.61 871.29 0.0M
2023-09-26 866.94 878.12 855.98 858.14 0.0M
2023-09-25 903.88 905.05 877.81 884.68 0.0M
2023-09-22 913.41 913.41 899.95 906.98 0.0M
2023-09-21 918.36 920.07 910.17 915.49 0.0M
2023-09-20 921.23 927.00 915.46 921.59 0.0M
2023-09-19 923.40 926.82 919.90 922.56 0.0M
2023-09-18 933.04 939.22 923.90 923.90 0.0M
2023-09-15 927.09 940.73 927.09 939.40 0.0M
2023-09-14 929.44 934.01 922.44 934.01 0.0M
2023-09-13 943.68 943.97 927.50 927.50 0.0M
2023-09-12 950.43 951.34 937.74 945.03 0.0M
2023-09-11 949.30 956.44 942.52 947.46 0.0M
2023-09-08 938.44 951.34 935.26 950.00 0.0M
2023-09-07 928.44 948.06 928.04 941.41 0.0M
2023-09-06 937.81 943.38 926.80 926.80 0.0M
2023-09-05 927.16 938.35 923.22 938.35 0.0M
2023-09-04 930.40 939.10 925.77 927.27 0.0M
2023-09-01 907.61 932.69 905.41 920.26 0.0M
2023-08-31 906.00 913.79 896.47 910.35 0.0M
2023-08-30 914.90 917.78 902.91 909.15 0.0M
2023-08-29 906.96 919.07 906.96 915.02 0.0M
2023-08-28 891.41 908.90 891.41 905.00 0.0M
2023-08-25 884.91 897.86 863.41 884.78 0.0M
2023-08-24 887.96 896.46 879.37 883.96 0.0M
2023-08-23 861.39 894.09 861.39 886.64 0.0M
2023-08-22 860.89 871.91 860.76 863.51 0.0M
2023-08-21 896.27 896.27 851.58 860.93 0.0M
2023-08-18 896.69 909.74 893.84 899.24 0.0M
2023-08-17 901.58 903.07 889.62 900.03 0.0M
2023-08-16 899.79 909.02 897.90 899.26 0.0M
2023-08-15 898.34 913.46 897.29 902.27 0.0M
2023-08-14 908.07 912.94 897.22 898.34 0.0M
2023-08-11 913.42 920.75 907.85 907.85 0.0M
2023-08-10 919.16 922.31 912.22 912.22 0.0M
2023-08-09 923.12 926.54 911.93 916.73 0.0M
2023-08-08 914.11 922.21 909.18 922.21 0.0M
2023-08-07 909.18 920.98 909.18 919.02 0.0M
2023-08-04 898.03 919.73 898.03 918.33 0.0M
2023-08-03 896.50 903.81 890.44 899.40 0.0M
2023-08-02 906.23 906.23 895.07 899.38 0.0M
2023-08-01 906.60 920.13 906.60 911.06 0.0M
2023-07-31 913.13 916.14 907.21 909.08 0.0M
2023-07-28 920.29 920.29 903.50 912.83 0.0M
2023-07-27 920.95 930.18 918.22 921.17 0.0M
2023-07-26 908.25 924.42 908.25 919.41 0.0M
2023-07-25 916.02 928.17 905.66 912.18 0.0M
2023-07-24 916.97 930.85 905.26 922.21 0.0M
2023-07-21 922.70 931.05 916.75 929.88 0.0M
2023-07-20 900.78 918.28 900.29 912.18 0.0M
2023-07-19 892.88 906.36 892.88 903.16 0.0M
2023-07-18 891.29 892.80 885.81 889.65 0.0M
2023-07-17 889.83 894.00 885.36 891.29 0.0M
2023-07-14 904.95 905.94 891.03 896.68 0.0M
2023-07-13 923.77 923.77 904.40 904.40 0.0M
2023-07-12 923.27 927.49 918.32 923.77 0.0M
2023-07-11 920.65 925.59 916.34 925.59 0.0M
2023-07-10 914.35 919.66 910.97 918.18 0.0M
2023-07-07 899.12 916.76 899.12 916.76 0.0M
2023-07-06 906.38 909.46 895.74 899.36 0.0M
2023-07-05 912.24 913.49 903.87 906.30 0.0M
2023-07-04 902.42 913.40 902.39 911.46 0.0M
2023-07-03 910.65 915.67 906.93 909.45 0.0M
2023-06-30 916.00 923.34 910.45 910.45 0.0M
2023-06-29 922.07 926.46 914.08 914.52 0.0M
2023-06-28 893.03 923.11 893.03 921.46 0.0M
2023-06-27 896.23 896.23 880.93 888.07 0.0M
2023-06-26 924.19 924.19 889.32 890.02 0.0M
2023-06-22 922.49 928.27 916.28 928.27 0.0M
2023-06-21 933.89 934.11 923.38 926.17 0.0M
2023-06-20 935.35 935.65 924.98 927.09 0.0M
2023-06-19 933.33 936.84 928.74 936.84 0.0M
2023-06-16 927.58 936.82 927.58 936.23 0.0M
2023-06-15 929.09 934.16 918.30 932.70 0.0M
2023-06-14 928.33 931.46 923.18 930.58 0.0M
2023-06-13 904.00 927.56 902.72 926.66 0.0M
2023-06-12 893.81 909.72 887.41 902.22 0.0M
2023-06-09 892.53 899.01 890.29 890.45 0.0M
2023-06-08 907.87 908.86 891.72 892.53 0.0M
2023-06-07 901.35 910.15 893.12 909.25 0.0M
2023-06-06 891.61 899.57 888.14 898.18 0.0M
2023-06-05 886.40 901.61 884.45 892.20 0.0M
2023-06-02 890.39 905.08 890.39 897.27 0.0M
2023-06-01 909.51 911.94 886.19 890.68 0.0M
2023-05-31 909.75 916.55 904.89 909.42 0.0M
2023-05-30 899.02 915.22 895.58 911.94 0.0M
2023-05-29 903.14 907.39 893.35 903.10 0.0M
2023-05-26 907.52 908.09 896.54 908.09 0.0M
2023-05-25 901.51 913.83 901.51 908.20 0.0M
2023-05-24 907.20 910.35 895.33 905.84 0.0M
2023-05-23 908.05 914.61 903.59 912.65 0.0M
2023-05-22 901.98 916.02 899.88 915.55 0.0M
2023-05-19 905.71 916.64 903.59 906.90 0.0M
2023-05-17 882.86 906.70 879.88 906.70 0.0M
2023-05-16 871.95 882.56 867.49 882.56 0.0M
2023-05-15 860.99 870.96 856.57 870.96 0.0M
2023-05-12 871.20 872.68 850.46 858.81 0.0M
2023-05-11 873.10 877.34 868.08 872.86 0.0M
2023-05-10 879.82 885.68 869.14 873.85 0.0M
2023-05-09 877.07 881.49 869.50 881.49 0.0M
2023-05-08 872.11 872.83 856.53 871.25 0.0M
2023-05-05 846.95 874.58 846.95 871.48 0.0M
2023-05-04 855.48 860.06 844.71 848.44 0.0M
2023-05-03 858.36 860.35 842.93 856.09 0.0M
2023-05-02 852.03 873.44 840.97 858.59 0.0M
2023-04-28 835.51 869.30 823.17 853.74 0.0M
2023-04-27 828.32 846.63 824.67 835.21 0.0M
2023-04-26 803.09 812.32 799.14 807.36 0.0M
2023-04-25 820.91 820.91 801.53 803.09 0.0M
2023-04-24 814.92 832.22 814.92 825.43 0.0M
2023-04-21 828.14 828.14 800.42 813.22 0.0M
2023-04-20 831.52 844.45 827.19 832.10 0.0M
2023-04-19 842.22 846.31 835.59 842.10 0.0M
2023-04-18 831.67 847.25 831.67 844.82 0.0M
2023-04-17 824.89 838.89 824.89 830.97 0.0M
2023-04-14 816.85 831.25 816.85 824.18 0.0M
2023-04-13 815.31 826.04 814.98 817.59 0.0M
2023-04-12 829.17 833.72 811.46 811.58 0.0M
2023-04-11 831.32 839.33 828.58 833.11 0.0M
2023-04-06 828.94 831.10 819.05 830.04 0.0M
2023-04-05 833.75 836.22 821.37 829.16 0.0M
2023-04-04 822.28 848.67 822.28 835.46 0.0M
2023-04-03 822.34 834.41 813.38 822.28 0.0M
2023-03-31 817.27 831.17 812.55 822.19 0.0M
2023-03-30 811.57 825.36 811.57 818.49 0.0M
2023-03-29 800.83 810.50 800.83 807.63 0.0M
2023-03-28 811.59 811.74 795.04 796.67 0.0M
2023-03-27 792.83 805.70 781.93 802.31 0.0M
2023-03-24 813.03 813.03 802.34 803.30 0.0M
2023-03-23 821.03 821.16 811.53 814.29 0.0M
2023-03-22 820.51 833.08 814.67 822.97 0.0M
2023-03-21 805.72 823.71 803.74 823.14 0.0M
2023-03-20 790.89 811.86 773.23 801.61 0.0M
2023-03-17 808.81 822.96 790.45 795.25 0.0M
2023-03-16 816.67 824.64 795.98 805.61 0.0M
2023-03-15 844.56 848.09 803.91 809.71 0.0M
2023-03-14 837.40 851.27 829.91 845.55 0.0M
2023-03-13 858.05 863.74 827.78 841.10 0.0M
2023-03-10 876.07 879.13 861.40 864.52 0.0M
2023-03-09 881.99 888.91 876.76 886.49 0.0M
2023-03-08 874.64 887.51 872.21 884.70 0.0M
2023-03-07 863.36 880.89 863.36 880.59 0.0M
2023-03-06 864.66 879.95 857.39 871.88 0.0M
2023-03-03 846.93 876.59 846.93 863.14 0.0M
2023-03-02 839.30 850.23 835.82 848.10 0.0M
2023-03-01 860.21 860.21 846.65 846.65 0.0M
2023-02-28 861.69 870.41 854.07 858.38 0.0M
2023-02-27 854.29 870.31 854.29 864.11 0.0M
2023-02-24 869.60 872.69 850.08 851.96 0.0M
2023-02-23 859.15 871.63 859.09 868.74 0.0M
2023-02-22 879.42 879.42 858.67 860.64 0.0M
2023-02-21 867.26 882.95 866.27 882.95 0.0M
2023-02-20 870.68 878.60 860.89 867.85 0.0M
2023-02-17 879.17 879.17 863.49 869.16 0.0M
2023-02-16 840.94 885.55 840.94 881.94 0.0M
2023-02-15 827.76 836.90 806.53 836.90 0.0M
2023-02-14 805.83 818.32 805.83 815.35 0.0M
2023-02-13 789.24 806.03 788.74 802.71 0.0M
2023-02-10 796.00 797.76 783.44 791.88 0.0M
2023-02-09 803.41 806.39 788.09 801.87 0.0M
2023-02-08 812.42 812.42 797.60 803.57 0.0M
2023-02-07 822.74 826.16 807.38 811.89 0.0M
2023-02-06 813.82 826.50 812.73 824.23 0.0M
2023-02-03 824.87 824.87 810.53 818.40 0.0M
2023-02-02 807.12 826.95 805.45 826.47 0.0M
2023-02-01 796.39 807.47 796.34 804.87 0.0M
2023-01-31 782.18 797.38 777.28 797.38 0.0M
2023-01-30 790.11 790.11 775.76 788.72 0.0M
2023-01-27 802.31 802.31 792.30 796.51 0.0M
2023-01-26 794.86 803.46 784.28 802.22 0.0M
2023-01-25 786.53 795.87 784.33 792.50 0.0M
2023-01-24 787.39 789.97 775.37 789.97 0.0M
2023-01-23 792.16 792.61 779.26 788.28 0.0M
2023-01-20 776.89 786.90 770.60 786.90 0.0M
2023-01-19 779.04 779.04 768.14 775.24 0.0M
2023-01-18 756.68 780.03 756.68 780.03 0.0M
2023-01-17 761.71 761.71 750.02 755.87 0.0M
2023-01-16 745.79 762.10 741.63 761.71 0.0M
2023-01-13 720.51 748.70 720.51 745.13 0.0M
2023-01-12 713.24 719.99 708.46 717.19 0.0M
2023-01-11 719.53 725.92 712.20 713.43 0.0M
2023-01-10 708.81 718.46 691.85 717.40 0.0M
2023-01-09 688.15 709.39 687.05 707.43 0.0M
2023-01-05 673.87 684.57 669.89 682.39 0.0M
2023-01-04 663.35 672.25 654.72 669.00 0.0M
2023-01-03 664.76 676.32 657.12 658.47 0.0M
2023-01-02 648.53 666.26 648.53 663.00 0.0M