Incap Oyj (ICP1V)

ICP1V
🏛️ Finlandia →
9.84
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
2024-12-30 10.09 10.33 9.96 10.24 0.1M
2024-12-27 10.12 10.41 10.08 10.19 0.0M
2024-12-23 10.25 10.25 10.00 10.20 0.0M
2024-12-20 10.09 10.30 9.89 10.25 0.1M
2024-12-19 10.31 10.31 9.90 10.09 0.1M
2024-12-18 10.31 10.42 10.20 10.31 0.0M
2024-12-17 10.86 10.92 10.30 10.31 0.0M
2024-12-16 10.66 10.93 10.64 10.88 0.0M
2024-12-13 10.54 10.89 10.49 10.69 0.0M
2024-12-12 10.69 10.75 10.51 10.54 0.0M
2024-12-11 10.66 10.74 10.47 10.70 0.0M
2024-12-10 10.81 10.84 10.63 10.68 0.0M
2024-12-09 10.68 10.95 10.58 10.85 0.0M
2024-12-05 10.22 10.73 10.12 10.70 0.0M
2024-12-04 9.94 10.20 9.88 10.18 0.1M
2024-12-03 10.01 10.15 9.73 9.94 0.0M
2024-12-02 9.72 10.18 9.70 9.91 0.0M
2024-11-29 9.80 9.83 9.71 9.73 0.0M
2024-11-28 9.70 9.85 9.70 9.79 0.0M
2024-11-27 9.60 9.84 9.60 9.69 0.0M
2024-11-26 9.72 9.80 9.62 9.65 0.0M
2024-11-25 9.82 9.95 9.77 9.81 0.0M
2024-11-22 10.17 10.17 9.76 9.85 0.0M
2024-11-21 9.85 10.03 9.85 10.03 0.0M
2024-11-20 9.70 10.03 9.69 9.95 0.0M
2024-11-19 9.53 9.72 9.48 9.61 0.0M
2024-11-18 9.91 9.99 9.55 9.59 0.1M
2024-11-15 10.24 10.26 9.95 9.98 0.0M
2024-11-14 10.19 10.40 10.13 10.26 0.0M
2024-11-13 10.31 10.36 10.12 10.17 0.0M
2024-11-12 10.64 10.64 10.31 10.32 0.0M
2024-11-11 10.55 10.73 10.55 10.64 0.0M
2024-11-08 10.60 10.62 10.40 10.49 0.1M
2024-11-07 10.41 10.62 10.41 10.62 0.0M
2024-11-06 10.27 10.48 10.17 10.36 0.0M
2024-11-05 10.16 10.33 10.14 10.24 0.0M
2024-11-04 10.44 10.46 10.10 10.16 0.0M
2024-11-01 10.80 10.80 10.40 10.40 0.0M
2024-10-31 10.75 10.75 10.44 10.55 0.0M
2024-10-30 10.61 11.15 10.30 10.70 0.1M
2024-10-29 10.76 10.76 10.43 10.60 0.0M
2024-10-28 10.95 11.20 10.59 10.76 0.0M
2024-10-25 10.89 10.90 10.45 10.85 0.1M
2024-10-24 10.49 10.85 10.47 10.70 0.1M
2024-10-23 10.67 10.67 10.44 10.50 0.0M
2024-10-22 10.45 10.72 10.40 10.67 0.0M
2024-10-21 10.22 10.55 10.14 10.47 0.0M
2024-10-18 10.15 10.36 10.15 10.22 0.0M
2024-10-17 10.17 10.47 10.11 10.21 0.0M
2024-10-16 10.68 10.68 10.13 10.17 0.0M
2024-10-15 10.40 10.81 10.40 10.51 0.0M
2024-10-14 10.29 10.64 10.29 10.57 0.0M
2024-10-11 10.40 10.56 10.36 10.46 0.0M
2024-10-10 10.52 10.54 10.30 10.36 0.0M
2024-10-09 10.50 10.70 10.45 10.50 0.0M
2024-10-08 10.69 10.69 10.45 10.46 0.0M
2024-10-07 10.65 10.73 10.53 10.69 0.0M
2024-10-04 10.72 10.73 10.61 10.65 0.0M
2024-10-03 10.60 10.80 10.59 10.60 0.0M
2024-10-02 11.20 11.20 10.60 10.65 0.0M
2024-10-01 10.74 11.07 10.60 10.74 0.0M
2024-09-30 10.56 10.84 10.56 10.74 0.0M
2024-09-27 10.78 10.78 10.54 10.61 0.0M
2024-09-26 10.51 10.78 10.49 10.61 0.0M
2024-09-25 10.24 10.58 10.24 10.52 0.0M
2024-09-24 10.49 10.57 10.30 10.30 0.0M
2024-09-23 10.94 10.94 10.47 10.48 0.0M
2024-09-20 11.20 11.20 10.88 10.94 0.0M
2024-09-19 11.16 11.28 10.94 11.17 0.0M
2024-09-18 11.01 11.16 10.99 11.16 0.0M
2024-09-17 10.99 11.19 10.99 11.00 0.0M
2024-09-16 11.01 11.20 10.99 10.99 0.0M
2024-09-13 11.01 11.36 11.01 11.26 0.0M
2024-09-12 11.12 11.25 10.95 11.03 0.0M
2024-09-11 11.20 11.29 11.04 11.07 0.0M
2024-09-10 11.07 11.36 11.07 11.20 0.0M
2024-09-09 11.34 11.49 11.00 11.07 0.0M
2024-09-06 11.20 11.58 11.04 11.35 0.0M
2024-09-05 11.28 11.39 11.25 11.25 0.0M
2024-09-04 11.40 11.48 11.23 11.34 0.0M
2024-09-03 11.57 11.79 11.25 11.40 0.0M
2024-09-02 11.70 11.70 11.48 11.56 0.0M
2024-08-30 11.26 11.89 11.24 11.70 0.1M
2024-08-29 10.90 11.34 10.90 11.27 0.0M
2024-08-28 10.96 11.07 10.90 11.01 0.0M
2024-08-27 11.00 11.07 10.87 10.96 0.0M
2024-08-26 11.07 11.15 10.75 11.08 0.0M
2024-08-23 10.81 11.16 10.80 11.07 0.0M
2024-08-22 10.49 10.90 10.49 10.77 0.0M
2024-08-21 10.19 10.66 10.19 10.44 0.0M
2024-08-20 10.35 10.36 10.15 10.19 0.0M
2024-08-19 10.40 10.40 10.29 10.35 0.0M
2024-08-16 10.45 10.45 10.33 10.40 0.1M
2024-08-15 10.41 10.54 10.37 10.50 0.0M
2024-08-14 10.49 10.56 10.36 10.41 0.0M
2024-08-13 10.74 10.74 10.48 10.60 0.0M
2024-08-12 10.94 11.01 10.60 10.66 0.0M
2024-08-09 10.90 11.24 10.82 10.94 0.0M
2024-08-08 10.76 10.92 10.57 10.89 0.0M
2024-08-07 10.79 10.92 10.70 10.80 0.0M
2024-08-06 10.63 10.90 10.24 10.63 0.0M
2024-08-05 10.45 10.70 10.00 10.57 0.0M
2024-08-02 11.29 11.29 10.84 10.90 0.0M
2024-08-01 11.43 11.48 11.23 11.26 0.0M
2024-07-31 11.19 11.43 11.17 11.39 0.0M
2024-07-30 11.23 11.29 11.12 11.19 0.0M
2024-07-29 11.31 11.49 11.11 11.12 0.1M
2024-07-26 12.63 12.68 11.29 11.29 0.1M
2024-07-25 12.07 12.21 11.90 12.21 0.1M
2024-07-24 12.70 12.70 11.98 12.09 0.0M
2024-07-23 12.38 12.60 12.28 12.28 0.0M
2024-07-22 12.39 12.56 12.23 12.35 0.0M
2024-07-19 12.70 12.71 12.22 12.39 0.0M
2024-07-18 12.48 13.39 12.44 12.69 0.1M
2024-07-17 11.95 11.97 11.74 11.88 0.0M
2024-07-16 11.90 12.19 11.84 11.97 0.0M
2024-07-15 11.60 12.00 11.55 11.99 0.0M
2024-07-12 11.66 11.76 11.40 11.75 0.1M
2024-07-11 11.31 11.66 11.31 11.66 0.0M
2024-07-10 11.00 11.41 11.00 11.31 0.0M
2024-07-09 11.35 11.51 11.08 11.24 0.0M
2024-07-08 11.64 11.66 11.34 11.49 0.0M
2024-07-05 11.52 11.98 11.52 11.74 0.0M
2024-07-04 11.76 11.90 11.68 11.89 0.0M
2024-07-03 11.58 11.75 11.57 11.75 0.0M
2024-07-02 11.78 11.80 11.55 11.74 0.0M
2024-07-01 11.89 12.00 11.70 11.86 0.0M
2024-06-28 11.92 12.10 11.68 11.86 0.0M
2024-06-27 11.96 12.22 11.93 12.07 0.0M
2024-06-26 12.14 12.43 11.93 12.10 0.0M
2024-06-25 12.52 12.53 12.26 12.32 0.0M
2024-06-24 11.95 12.55 11.95 12.45 0.1M
2024-06-20 12.00 12.26 12.00 12.12 0.0M
2024-06-19 11.94 12.12 11.87 12.00 0.0M
2024-06-18 12.41 12.41 11.99 12.12 0.1M
2024-06-17 12.20 12.40 12.15 12.26 0.0M
2024-06-14 12.70 12.70 12.06 12.19 0.0M
2024-06-13 12.72 12.72 12.50 12.59 0.0M
2024-06-12 12.49 12.81 12.44 12.71 0.0M
2024-06-11 12.34 12.54 12.33 12.49 0.0M
2024-06-10 12.47 12.47 12.12 12.40 0.0M
2024-06-07 12.09 12.50 12.04 12.47 0.0M
2024-06-06 11.78 12.42 11.78 12.10 0.1M
2024-06-05 11.40 11.81 11.35 11.78 0.0M
2024-06-04 11.52 11.59 11.30 11.30 0.0M
2024-06-03 11.95 12.00 11.64 11.64 0.0M
2024-05-31 12.00 12.00 11.85 11.89 0.0M
2024-05-30 11.91 12.08 11.63 12.04 0.0M
2024-05-29 11.82 11.96 11.52 11.91 0.0M
2024-05-28 12.10 12.10 11.76 11.82 0.0M
2024-05-27 11.90 12.15 11.90 12.00 0.0M
2024-05-24 11.79 11.90 11.64 11.89 0.0M
2024-05-23 12.02 12.04 11.84 11.85 0.0M
2024-05-22 11.95 12.18 11.87 12.01 0.0M
2024-05-21 11.81 12.25 11.80 11.96 0.0M
2024-05-20 11.60 11.80 11.54 11.80 0.0M
2024-05-17 11.71 11.80 11.50 11.60 0.0M
2024-05-16 12.05 12.30 11.72 11.72 0.0M
2024-05-15 12.09 12.09 11.71 12.03 0.0M
2024-05-14 11.82 12.17 11.73 12.10 0.1M
2024-05-13 11.81 11.96 11.70 11.73 0.1M
2024-05-10 11.11 11.96 11.11 11.78 0.1M
2024-05-08 10.22 11.11 10.22 10.92 0.2M
2024-05-07 9.57 9.80 9.53 9.55 0.0M
2024-05-06 9.29 9.64 9.24 9.53 0.0M
2024-05-03 9.04 9.30 8.92 9.25 0.0M
2024-05-02 8.90 9.08 8.71 9.05 0.0M
2024-04-30 8.92 9.07 8.86 8.97 0.0M
2024-04-29 8.91 8.99 8.72 8.92 0.0M
2024-04-26 8.72 8.95 8.72 8.91 0.0M
2024-04-25 9.07 9.09 8.80 8.82 0.0M
2024-04-24 9.07 9.14 9.00 9.08 0.0M
2024-04-23 8.97 9.15 8.92 9.07 0.0M
2024-04-22 8.69 8.95 8.64 8.94 0.0M
2024-04-19 8.77 8.82 8.66 8.70 0.0M
2024-04-18 8.88 8.88 8.53 8.66 0.0M
2024-04-17 8.92 8.95 8.80 8.80 0.0M
2024-04-16 9.04 9.04 8.89 8.92 0.0M
2024-04-15 9.25 9.25 9.04 9.05 0.0M
2024-04-12 9.16 9.35 9.16 9.21 0.0M
2024-04-11 9.10 9.24 9.01 9.15 0.0M
2024-04-10 9.11 9.26 9.02 9.10 0.0M
2024-04-09 9.09 9.29 9.01 9.11 0.0M
2024-04-08 9.11 9.23 8.93 9.18 0.0M
2024-04-05 9.31 9.31 9.10 9.10 0.0M
2024-04-04 9.36 9.44 9.22 9.27 0.0M
2024-04-03 9.34 9.41 9.29 9.41 0.0M
2024-04-02 9.24 9.52 9.22 9.34 0.0M
2024-03-28 9.20 9.25 9.13 9.21 0.0M
2024-03-27 9.20 9.20 9.00 9.13 0.0M
2024-03-26 9.07 9.22 8.96 9.20 0.0M
2024-03-25 8.83 9.06 8.81 8.95 0.0M
2024-03-22 9.10 9.10 8.80 8.83 0.0M
2024-03-21 8.98 9.21 8.94 8.95 0.0M
2024-03-20 9.10 9.10 8.80 8.89 0.0M
2024-03-19 9.03 9.16 9.01 9.10 0.0M
2024-03-18 9.23 9.23 9.03 9.09 0.0M
2024-03-15 9.24 9.30 9.05 9.23 0.0M
2024-03-14 9.30 9.36 8.91 9.06 0.0M
2024-03-13 9.28 9.36 9.25 9.30 0.0M
2024-03-12 9.15 9.33 9.08 9.29 0.0M
2024-03-11 9.16 9.21 8.97 9.16 0.0M
2024-03-08 9.34 9.34 9.16 9.21 0.0M
2024-03-07 9.31 9.39 9.15 9.38 0.0M
2024-03-06 9.12 9.33 9.00 9.31 0.0M
2024-03-05 9.47 9.56 9.12 9.12 0.0M
2024-03-04 9.19 9.53 9.15 9.48 0.1M
2024-03-01 8.81 9.20 8.81 9.16 0.0M
2024-02-29 8.82 9.19 8.82 9.12 0.1M
2024-02-28 8.54 8.83 8.54 8.81 0.0M
2024-02-27 8.63 8.94 8.59 8.89 0.1M
2024-02-26 8.57 8.90 8.51 8.63 0.1M
2024-02-23 8.03 8.65 7.93 8.59 0.2M
2024-02-22 6.85 8.30 6.70 7.84 0.4M
2024-02-21 7.18 7.30 7.04 7.18 0.0M
2024-02-20 7.33 7.33 7.02 7.09 0.0M
2024-02-19 7.28 7.38 7.16 7.38 0.0M
2024-02-16 7.18 7.40 7.18 7.31 0.0M
2024-02-15 7.00 7.18 7.00 7.18 0.0M
2024-02-14 7.10 7.13 6.92 7.04 0.0M
2024-02-13 7.17 7.18 7.07 7.13 0.0M
2024-02-12 7.11 7.23 7.01 7.17 0.0M
2024-02-09 7.22 7.23 7.05 7.11 0.0M
2024-02-08 6.99 7.34 6.99 7.22 0.1M
2024-02-07 7.20 7.20 6.96 6.99 0.0M
2024-02-06 7.11 7.30 7.08 7.20 0.0M
2024-02-05 7.16 7.30 7.16 7.24 0.0M
2024-02-02 7.25 7.32 7.15 7.15 0.0M
2024-02-01 7.30 7.40 7.17 7.24 0.0M
2024-01-31 7.40 7.40 7.28 7.35 0.0M
2024-01-30 7.55 7.65 7.36 7.38 0.0M
2024-01-29 7.65 7.70 7.41 7.55 0.0M
2024-01-26 7.56 7.61 7.43 7.61 0.2M
2024-01-25 7.69 7.74 7.52 7.63 0.0M
2024-01-24 7.75 7.85 7.64 7.68 0.0M
2024-01-23 7.60 7.71 7.55 7.68 0.0M
2024-01-22 7.42 7.64 7.36 7.60 0.0M
2024-01-19 7.30 7.42 7.21 7.42 0.0M
2024-01-18 7.06 7.32 7.06 7.29 0.0M
2024-01-17 7.21 7.22 6.99 7.06 0.1M
2024-01-16 7.30 7.39 7.22 7.22 0.0M
2024-01-15 7.57 7.60 7.30 7.30 0.0M
2024-01-12 7.61 7.74 7.54 7.57 0.0M
2024-01-11 7.55 7.72 7.52 7.61 0.0M
2024-01-10 7.55 7.62 7.48 7.54 0.0M
2024-01-09 7.64 7.69 7.48 7.50 0.0M
2024-01-08 7.82 7.82 7.52 7.64 0.1M
2024-01-05 7.87 8.07 7.81 7.82 0.2M
2024-01-04 7.58 7.98 7.58 7.94 0.1M
2024-01-03 7.83 7.84 7.49 7.58 0.1M
2024-01-02 7.80 7.91 7.56 7.77 0.1M