OMX Helsinki 15 (OMXH15)

OMXH15
🏛️ Finlandia →
1,283.98
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 1,259.25 1,260.67 1,246.05 1,246.05 0.0M
2022-12-29 1,251.04 1,262.68 1,248.68 1,262.14 0.0M
2022-12-28 1,264.51 1,265.88 1,254.75 1,255.35 0.0M
2022-12-27 1,269.52 1,274.02 1,260.31 1,262.19 0.0M
2022-12-23 1,260.71 1,267.25 1,258.34 1,261.22 0.0M
2022-12-22 1,268.01 1,276.05 1,256.83 1,259.44 0.0M
2022-12-21 1,259.51 1,269.34 1,255.98 1,265.33 0.0M
2022-12-20 1,234.02 1,257.54 1,231.74 1,254.46 0.0M
2022-12-19 1,236.28 1,252.16 1,236.13 1,246.47 0.0M
2022-12-16 1,252.16 1,256.86 1,229.85 1,234.81 0.0M
2022-12-15 1,271.79 1,271.82 1,250.96 1,253.24 0.0M
2022-12-14 1,283.72 1,285.51 1,272.47 1,281.47 0.0M
2022-12-13 1,274.35 1,296.30 1,274.22 1,279.95 0.0M
2022-12-12 1,281.97 1,281.97 1,266.44 1,270.87 0.0M
2022-12-09 1,274.64 1,290.61 1,274.62 1,287.91 0.0M
2022-12-08 1,276.11 1,277.97 1,267.98 1,269.10 0.0M
2022-12-07 1,285.19 1,289.97 1,274.09 1,274.09 0.0M
2022-12-05 1,292.02 1,302.52 1,288.70 1,295.00 0.0M
2022-12-02 1,288.29 1,303.14 1,282.72 1,293.08 0.0M
2022-12-01 1,281.25 1,296.15 1,276.76 1,287.78 0.0M
2022-11-30 1,262.22 1,274.20 1,260.78 1,270.66 0.0M
2022-11-29 1,254.89 1,266.25 1,251.92 1,261.52 0.0M
2022-11-28 1,265.04 1,265.04 1,249.68 1,251.49 0.0M
2022-11-25 1,270.71 1,273.32 1,263.99 1,269.52 0.0M
2022-11-24 1,265.31 1,273.97 1,264.97 1,268.12 0.0M
2022-11-23 1,260.82 1,263.43 1,256.36 1,262.63 0.0M
2022-11-22 1,252.31 1,259.94 1,248.90 1,257.42 0.0M
2022-11-21 1,252.27 1,254.96 1,242.74 1,250.46 0.0M
2022-11-18 1,248.17 1,256.43 1,246.54 1,256.15 0.0M
2022-11-17 1,250.43 1,261.22 1,235.72 1,242.90 0.0M
2022-11-16 1,263.27 1,267.01 1,250.26 1,257.22 0.0M
2022-11-15 1,269.01 1,270.83 1,256.77 1,263.04 0.0M
2022-11-14 1,264.06 1,273.50 1,256.59 1,264.21 0.0M
2022-11-11 1,267.15 1,267.22 1,254.09 1,259.06 0.0M
2022-11-10 1,232.42 1,260.94 1,230.59 1,255.33 0.0M
2022-11-09 1,239.15 1,245.66 1,235.11 1,241.54 0.0M
2022-11-08 1,230.81 1,243.19 1,228.82 1,241.25 0.0M
2022-11-07 1,210.98 1,232.54 1,210.93 1,231.08 0.0M
2022-11-04 1,188.27 1,224.61 1,188.07 1,216.71 0.0M
2022-11-03 1,181.10 1,186.99 1,177.43 1,181.75 0.0M
2022-11-02 1,190.18 1,201.01 1,187.36 1,189.81 0.0M
2022-11-01 1,194.32 1,213.94 1,194.32 1,197.59 0.0M
2022-10-31 1,184.41 1,189.71 1,179.82 1,187.32 0.0M
2022-10-28 1,185.95 1,188.50 1,176.29 1,185.21 0.0M
2022-10-27 1,193.23 1,202.49 1,182.20 1,197.57 0.0M
2022-10-26 1,190.35 1,202.67 1,190.00 1,201.23 0.0M
2022-10-25 1,189.41 1,193.47 1,175.16 1,192.89 0.0M
2022-10-24 1,177.89 1,193.18 1,166.23 1,185.93 0.0M
2022-10-21 1,165.79 1,177.27 1,153.79 1,173.25 0.0M
2022-10-20 1,184.80 1,188.65 1,166.62 1,176.27 0.0M
2022-10-19 1,200.58 1,203.81 1,182.18 1,187.30 0.0M
2022-10-18 1,200.00 1,207.93 1,193.52 1,193.80 0.0M
2022-10-17 1,165.46 1,192.07 1,161.06 1,185.99 0.0M
2022-10-14 1,168.22 1,175.39 1,153.83 1,162.17 0.0M
2022-10-13 1,130.95 1,147.24 1,116.87 1,146.12 0.0M
2022-10-12 1,142.33 1,147.89 1,133.09 1,135.69 0.0M
2022-10-11 1,130.95 1,142.61 1,125.66 1,138.93 0.0M
2022-10-10 1,130.28 1,151.37 1,130.11 1,138.83 0.0M
2022-10-07 1,159.13 1,165.14 1,135.82 1,139.36 0.0M
2022-10-06 1,176.61 1,180.59 1,160.46 1,163.67 0.0M
2022-10-05 1,186.72 1,186.84 1,166.35 1,171.85 0.0M
2022-10-04 1,164.53 1,187.59 1,162.36 1,187.59 0.0M
2022-10-03 1,123.38 1,158.44 1,114.17 1,151.89 0.0M
2022-09-30 1,117.94 1,134.16 1,117.46 1,132.80 0.0M
2022-09-29 1,132.89 1,133.26 1,104.47 1,113.02 0.0M
2022-09-28 1,128.58 1,139.67 1,107.72 1,139.67 0.0M
2022-09-27 1,138.60 1,147.40 1,134.41 1,136.13 0.0M
2022-09-26 1,129.22 1,142.28 1,123.12 1,132.37 0.0M
2022-09-23 1,165.08 1,166.11 1,128.20 1,138.42 0.0M
2022-09-22 1,165.63 1,181.46 1,161.04 1,163.15 0.0M
2022-09-21 1,160.15 1,183.91 1,158.34 1,180.48 0.0M
2022-09-20 1,184.77 1,191.23 1,161.66 1,165.38 0.0M
2022-09-19 1,186.63 1,186.83 1,163.93 1,180.00 0.0M
2022-09-16 1,189.15 1,198.10 1,187.84 1,188.18 0.0M
2022-09-15 1,202.42 1,207.88 1,194.83 1,198.82 0.0M
2022-09-14 1,206.46 1,212.59 1,190.85 1,196.66 0.0M
2022-09-13 1,237.06 1,239.49 1,212.23 1,212.23 0.0M
2022-09-12 1,213.02 1,234.87 1,212.43 1,230.29 0.0M
2022-09-09 1,194.60 1,214.41 1,194.36 1,210.80 0.0M
2022-09-08 1,191.74 1,200.58 1,181.36 1,190.35 0.0M
2022-09-07 1,174.62 1,190.59 1,171.47 1,188.13 0.0M
2022-09-06 1,182.90 1,197.94 1,175.67 1,183.65 0.0M
2022-09-05 1,186.88 1,192.41 1,177.77 1,183.60 0.0M
2022-09-02 1,191.65 1,207.29 1,185.51 1,206.04 0.0M
2022-09-01 1,204.62 1,207.41 1,181.92 1,182.33 0.0M
2022-08-31 1,218.53 1,222.86 1,204.71 1,213.87 0.0M
2022-08-30 1,215.86 1,234.53 1,212.46 1,214.56 0.0M
2022-08-29 1,213.12 1,218.07 1,194.92 1,214.11 0.0M
2022-08-26 1,240.66 1,245.68 1,223.60 1,223.83 0.0M
2022-08-25 1,239.48 1,241.69 1,229.76 1,238.19 0.0M
2022-08-24 1,229.98 1,236.65 1,224.00 1,233.81 0.0M
2022-08-23 1,224.53 1,236.89 1,223.55 1,234.69 0.0M
2022-08-22 1,243.78 1,246.29 1,222.54 1,229.57 0.0M
2022-08-19 1,248.01 1,257.32 1,246.66 1,246.66 0.0M
2022-08-18 1,240.62 1,255.02 1,240.21 1,254.01 0.0M
2022-08-17 1,265.56 1,267.72 1,241.16 1,242.33 0.0M
2022-08-16 1,253.89 1,267.06 1,253.89 1,265.73 0.0M
2022-08-15 1,256.85 1,259.33 1,246.70 1,250.31 0.0M
2022-08-12 1,258.25 1,261.52 1,253.41 1,253.41 0.0M
2022-08-11 1,253.46 1,260.40 1,252.07 1,255.03 0.0M
2022-08-10 1,226.06 1,252.25 1,223.34 1,249.00 0.0M
2022-08-09 1,237.02 1,239.71 1,227.43 1,229.67 0.0M
2022-08-08 1,237.52 1,243.67 1,232.96 1,238.45 0.0M
2022-08-05 1,236.09 1,240.57 1,226.69 1,228.52 0.0M
2022-08-04 1,229.44 1,240.56 1,229.28 1,236.14 0.0M
2022-08-03 1,221.82 1,232.68 1,218.76 1,227.09 0.0M
2022-08-02 1,231.29 1,233.94 1,217.97 1,219.93 0.0M
2022-08-01 1,234.93 1,248.69 1,234.93 1,237.93 0.0M
2022-07-29 1,219.15 1,240.22 1,218.98 1,237.38 0.0M
2022-07-28 1,196.89 1,218.20 1,196.89 1,218.20 0.0M
2022-07-27 1,194.04 1,198.10 1,187.04 1,188.91 0.0M
2022-07-26 1,200.12 1,202.92 1,186.26 1,191.22 0.0M
2022-07-25 1,195.61 1,202.56 1,187.21 1,198.85 0.0M
2022-07-22 1,210.58 1,214.34 1,192.96 1,197.80 0.0M
2022-07-21 1,201.69 1,221.89 1,199.57 1,216.86 0.0M
2022-07-20 1,205.23 1,213.62 1,197.96 1,202.63 0.0M
2022-07-19 1,176.12 1,200.86 1,171.35 1,196.34 0.0M
2022-07-18 1,177.55 1,187.52 1,173.07 1,181.63 0.0M
2022-07-15 1,151.37 1,167.62 1,146.93 1,166.24 0.0M
2022-07-14 1,156.13 1,161.72 1,139.93 1,147.94 0.0M
2022-07-13 1,178.44 1,182.40 1,156.63 1,165.39 0.0M
2022-07-12 1,169.65 1,185.28 1,163.16 1,185.11 0.0M
2022-07-11 1,177.38 1,182.86 1,170.91 1,175.96 0.0M
2022-07-08 1,185.88 1,197.03 1,179.69 1,196.05 0.0M
2022-07-07 1,171.05 1,189.80 1,168.56 1,188.94 0.0M
2022-07-06 1,163.99 1,171.52 1,159.10 1,159.33 0.0M
2022-07-05 1,187.13 1,193.73 1,150.89 1,152.41 0.0M
2022-07-04 1,182.90 1,196.44 1,175.87 1,178.89 0.0M
2022-07-01 1,155.08 1,183.04 1,151.28 1,174.28 0.0M
2022-06-30 1,172.47 1,173.73 1,155.48 1,162.91 0.0M
2022-06-29 1,196.36 1,202.36 1,191.00 1,191.10 0.0M
2022-06-28 1,205.73 1,217.24 1,205.62 1,209.09 0.0M
2022-06-27 1,179.51 1,204.18 1,179.02 1,200.30 0.0M
2022-06-23 1,192.45 1,193.34 1,159.63 1,163.24 0.0M
2022-06-22 1,197.24 1,204.18 1,187.09 1,197.60 0.0M
2022-06-21 1,216.53 1,230.72 1,214.24 1,217.06 0.0M
2022-06-20 1,186.89 1,208.89 1,181.22 1,208.89 0.0M
2022-06-17 1,183.23 1,200.96 1,172.51 1,183.91 0.0M
2022-06-16 1,210.89 1,212.28 1,170.88 1,180.54 0.0M
2022-06-15 1,205.83 1,226.09 1,203.98 1,215.61 0.0M
2022-06-14 1,213.19 1,219.27 1,190.16 1,200.40 0.0M
2022-06-13 1,221.65 1,224.40 1,196.22 1,200.36 0.0M
2022-06-10 1,258.44 1,261.65 1,230.23 1,234.63 0.0M
2022-06-09 1,275.70 1,281.01 1,260.70 1,266.65 0.0M
2022-06-08 1,283.88 1,284.90 1,273.03 1,281.67 0.0M
2022-06-07 1,275.58 1,282.15 1,270.36 1,281.51 0.0M
2022-06-06 1,277.21 1,291.19 1,270.52 1,286.88 0.0M
2022-06-03 1,276.45 1,278.28 1,269.92 1,270.58 0.0M
2022-06-02 1,262.42 1,268.98 1,254.62 1,267.12 0.0M
2022-06-01 1,271.87 1,274.93 1,256.11 1,257.43 0.0M
2022-05-31 1,287.43 1,289.00 1,265.67 1,266.63 0.0M
2022-05-30 1,293.37 1,304.68 1,287.49 1,292.55 0.0M
2022-05-27 1,280.17 1,290.71 1,271.87 1,289.90 0.0M
2022-05-25 1,262.48 1,270.88 1,248.92 1,269.54 0.0M
2022-05-24 1,245.68 1,262.69 1,245.68 1,251.65 0.0M
2022-05-23 1,255.97 1,260.47 1,243.06 1,258.40 0.0M
2022-05-20 1,241.45 1,262.40 1,238.01 1,241.78 0.0M
2022-05-19 1,230.03 1,233.42 1,212.86 1,230.55 0.0M
2022-05-18 1,266.07 1,271.19 1,245.28 1,248.06 0.0M
2022-05-17 1,253.76 1,271.76 1,250.66 1,262.56 0.0M
2022-05-16 1,233.15 1,250.20 1,229.85 1,242.88 0.0M
2022-05-13 1,225.01 1,244.82 1,222.83 1,239.82 0.0M
2022-05-12 1,197.55 1,217.30 1,196.56 1,215.01 0.0M
2022-05-11 1,205.04 1,220.78 1,200.05 1,218.94 0.0M
2022-05-10 1,200.83 1,213.32 1,193.74 1,196.09 0.0M
2022-05-09 1,217.70 1,225.93 1,188.39 1,188.67 0.0M
2022-05-06 1,235.16 1,243.24 1,219.01 1,230.15 0.0M
2022-05-05 1,274.19 1,275.76 1,240.42 1,242.42 0.0M
2022-05-04 1,272.12 1,273.67 1,255.52 1,256.86 0.0M
2022-05-03 1,268.24 1,271.71 1,258.50 1,269.48 0.0M
2022-05-02 1,262.89 1,267.84 1,164.05 1,254.21 0.0M
2022-04-29 1,272.79 1,279.77 1,265.84 1,270.49 0.0M
2022-04-28 1,288.10 1,291.36 1,255.36 1,268.27 0.0M
2022-04-27 1,257.17 1,281.60 1,246.59 1,279.73 0.0M
2022-04-26 1,265.96 1,284.10 1,256.88 1,257.36 0.0M
2022-04-25 1,258.99 1,273.55 1,248.11 1,253.17 0.0M
2022-04-22 1,290.92 1,304.61 1,285.46 1,286.79 0.0M
2022-04-21 1,303.21 1,316.66 1,297.60 1,310.69 0.0M
2022-04-20 1,279.69 1,299.18 1,279.11 1,291.17 0.0M
2022-04-19 1,274.33 1,278.94 1,265.57 1,276.49 0.0M
2022-04-14 1,269.25 1,273.97 1,257.36 1,271.35 0.0M
2022-04-13 1,264.96 1,269.50 1,260.93 1,265.79 0.0M
2022-04-12 1,251.00 1,268.61 1,248.19 1,265.13 0.0M
2022-04-11 1,279.53 1,281.47 1,261.88 1,262.60 0.0M
2022-04-08 1,271.34 1,283.72 1,262.79 1,281.84 0.0M
2022-04-07 1,259.64 1,275.24 1,255.03 1,256.49 0.0M
2022-04-06 1,277.31 1,284.48 1,247.26 1,260.15 0.0M
2022-04-05 1,272.91 1,277.31 1,264.47 1,274.92 0.0M
2022-04-04 1,273.36 1,277.12 1,261.24 1,272.00 0.0M
2022-04-01 1,264.50 1,277.54 1,260.28 1,271.18 0.0M
2022-03-31 1,275.02 1,278.53 1,256.96 1,257.91 0.0M
2022-03-30 1,284.88 1,286.30 1,262.94 1,272.18 0.0M
2022-03-29 1,264.24 1,295.31 1,263.36 1,286.56 0.0M
2022-03-28 1,253.27 1,265.22 1,252.06 1,255.94 0.0M
2022-03-25 1,247.23 1,256.10 1,243.04 1,244.26 0.0M
2022-03-24 1,269.42 1,273.36 1,253.00 1,258.34 0.0M
2022-03-23 1,293.93 1,296.07 1,266.05 1,267.13 0.0M
2022-03-22 1,282.80 1,287.07 1,278.86 1,285.55 0.0M
2022-03-21 1,277.22 1,280.49 1,270.16 1,279.99 0.0M
2022-03-18 1,277.47 1,279.54 1,256.50 1,275.65 0.0M
2022-03-17 1,298.01 1,302.57 1,261.39 1,275.95 0.0M
2022-03-16 1,272.23 1,286.28 1,264.81 1,281.34 0.0M
2022-03-15 1,247.72 1,253.90 1,231.24 1,241.00 0.0M
2022-03-14 1,228.08 1,268.23 1,226.88 1,260.14 0.0M
2022-03-11 1,196.07 1,229.03 1,191.37 1,212.19 0.0M
2022-03-10 1,192.19 1,202.15 1,170.83 1,187.68 0.0M
2022-03-09 1,170.36 1,200.96 1,163.97 1,181.56 0.0M
2022-03-08 1,096.64 1,156.39 1,096.16 1,136.22 0.0M
2022-03-07 1,093.44 1,142.12 1,067.74 1,120.41 0.0M
2022-03-04 1,165.05 1,169.91 1,128.45 1,131.26 0.0M
2022-03-03 1,223.26 1,240.99 1,179.89 1,184.82 0.0M
2022-03-02 1,186.50 1,228.04 1,177.38 1,221.48 0.0M
2022-03-01 1,257.93 1,262.85 1,206.21 1,206.21 0.0M
2022-02-28 1,254.55 1,268.26 1,236.58 1,267.58 0.0M
2022-02-25 1,253.86 1,291.29 1,246.19 1,285.62 0.0M
2022-02-24 1,249.12 1,267.25 1,218.79 1,239.58 0.0M
2022-02-23 1,302.30 1,317.55 1,292.08 1,293.76 0.0M
2022-02-22 1,275.75 1,314.04 1,273.45 1,301.50 0.0M
2022-02-21 1,338.79 1,341.06 1,301.25 1,317.16 0.0M
2022-02-18 1,346.83 1,351.00 1,330.49 1,333.24 0.0M
2022-02-17 1,370.04 1,372.62 1,345.26 1,349.29 0.0M
2022-02-16 1,374.10 1,379.20 1,365.01 1,370.66 0.0M
2022-02-15 1,348.80 1,370.38 1,346.29 1,366.88 0.0M
2022-02-14 1,353.31 1,356.95 1,334.47 1,351.82 0.0M
2022-02-11 1,379.35 1,390.43 1,376.69 1,383.36 0.0M
2022-02-10 1,410.07 1,415.08 1,383.19 1,390.98 0.0M
2022-02-09 1,400.40 1,408.07 1,394.42 1,403.54 0.0M
2022-02-08 1,389.60 1,400.75 1,385.84 1,390.49 0.0M
2022-02-07 1,379.80 1,392.09 1,373.05 1,391.88 0.0M
2022-02-04 1,398.19 1,402.32 1,366.21 1,372.12 0.0M
2022-02-03 1,407.70 1,407.85 1,387.48 1,390.46 0.0M
2022-02-02 1,423.18 1,427.08 1,408.90 1,410.30 0.0M
2022-02-01 1,405.17 1,416.60 1,402.14 1,412.01 0.0M
2022-01-31 1,389.93 1,395.34 1,381.90 1,391.69 0.0M
2022-01-28 1,386.13 1,388.10 1,356.09 1,370.68 0.0M
2022-01-27 1,367.18 1,384.30 1,360.87 1,376.58 0.0M
2022-01-26 1,372.22 1,397.17 1,370.83 1,386.66 0.0M
2022-01-25 1,363.93 1,375.54 1,356.57 1,363.07 0.0M
2022-01-24 1,400.79 1,401.38 1,337.39 1,348.51 0.0M
2022-01-21 1,429.40 1,431.13 1,398.66 1,409.20 0.0M
2022-01-20 1,451.50 1,454.58 1,437.97 1,451.87 0.0M
2022-01-19 1,438.64 1,461.75 1,436.47 1,445.50 0.0M
2022-01-18 1,453.46 1,455.06 1,446.15 1,450.80 0.0M
2022-01-17 1,460.97 1,464.08 1,454.63 1,459.43 0.0M
2022-01-14 1,459.64 1,463.31 1,449.51 1,453.96 0.0M
2022-01-13 1,465.70 1,478.11 1,465.49 1,471.77 0.0M
2022-01-12 1,473.88 1,477.23 1,461.52 1,471.30 0.0M
2022-01-11 1,464.04 1,470.67 1,457.05 1,462.12 0.0M
2022-01-10 1,479.68 1,482.22 1,447.24 1,451.87 0.0M
2022-01-07 1,484.31 1,490.41 1,467.69 1,474.27 0.0M
2022-01-05 1,485.83 1,497.59 1,485.40 1,494.96 0.0M
2022-01-04 1,471.35 1,488.88 1,471.35 1,484.11 0.0M
2022-01-03 1,461.60 1,473.77 1,461.14 1,465.91 0.0M