OMX Helsinki Benchmark CAP Gross (OMXHBCAPGI)

OMXHBCAPGI
🏛️ Finlandia →
679.58
Última Actualización: 2025-09-29
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
2021-12-30 643.45 644.61 642.44 642.44 0.0M
2021-12-29 645.13 647.44 641.73 643.91 0.0M
2021-12-28 644.24 648.51 644.24 645.98 0.0M
2021-12-27 636.53 644.95 636.48 643.46 0.0M
2021-12-23 633.28 637.45 633.22 637.45 0.0M
2021-12-22 627.06 630.11 625.05 630.11 0.0M
2021-12-21 623.64 626.98 622.60 624.70 0.0M
2021-12-20 613.73 620.12 610.82 617.49 0.0M
2021-12-17 626.08 626.65 620.87 626.03 0.0M
2021-12-16 632.39 633.75 628.42 629.19 0.0M
2021-12-15 619.07 623.30 618.97 622.80 0.0M
2021-12-14 628.32 630.22 618.36 618.52 0.0M
2021-12-13 629.12 632.04 625.91 625.91 0.0M
2021-12-10 627.31 631.04 625.38 628.07 0.0M
2021-12-09 633.69 634.59 627.23 630.57 0.0M
2021-12-08 633.36 639.12 633.17 633.17 0.0M
2021-12-07 623.67 634.89 623.67 634.82 0.0M
2021-12-03 624.18 624.92 612.95 613.96 0.0M
2021-12-02 618.94 622.98 615.01 620.61 0.0M
2021-12-01 618.61 627.53 618.61 626.47 0.0M
2021-11-30 612.18 618.49 608.15 612.97 0.0M
2021-11-29 616.93 623.77 616.45 620.24 0.0M
2021-11-26 616.04 621.54 611.97 612.63 0.0M
2021-11-25 629.48 634.42 629.36 634.42 0.0M
2021-11-24 629.35 634.13 626.10 628.74 0.0M
2021-11-23 635.11 636.15 629.31 630.04 0.0M
2021-11-22 638.52 641.74 636.51 639.48 0.0M
2021-11-19 640.64 642.59 634.83 638.06 0.0M
2021-11-18 643.88 645.26 636.87 638.81 0.0M
2021-11-17 642.21 646.35 642.07 645.67 0.0M
2021-11-16 641.84 644.28 640.97 642.53 0.0M
2021-11-15 638.39 641.25 638.39 640.66 0.0M
2021-11-12 638.38 640.49 636.42 640.19 0.0M
2021-11-11 634.49 639.49 634.49 639.49 0.0M
2021-11-10 636.42 638.28 634.32 634.85 0.0M
2021-11-09 638.75 640.09 635.76 635.82 0.0M
2021-11-08 640.14 642.67 639.74 640.02 0.0M
2021-11-05 634.85 640.82 634.85 639.12 0.0M
2021-11-04 636.66 638.37 635.18 638.00 0.0M
2021-11-03 626.56 634.56 625.47 634.56 0.0M
2021-11-02 623.95 630.61 623.53 626.44 0.0M
2021-11-01 625.41 627.38 623.90 625.09 0.0M
2021-10-29 625.66 626.52 620.20 623.15 0.0M
2021-10-28 634.02 634.90 627.04 629.13 0.0M
2021-10-27 639.62 639.88 632.38 634.70 0.0M
2021-10-26 631.17 637.56 630.57 636.71 0.0M
2021-10-25 635.65 636.10 630.11 633.58 0.0M
2021-10-22 630.47 637.98 629.05 635.47 0.0M
2021-10-21 630.97 631.49 628.59 629.11 0.0M
2021-10-20 630.97 635.09 628.88 634.76 0.0M
2021-10-19 630.43 633.60 629.77 631.59 0.0M
2021-10-18 630.55 631.53 626.27 628.34 0.0M
2021-10-15 630.70 631.50 627.28 631.50 0.0M
2021-10-14 625.28 628.92 625.28 627.62 0.0M
2021-10-13 614.10 621.07 613.34 620.76 0.0M
2021-10-12 608.71 615.68 607.96 615.68 0.0M
2021-10-11 615.16 615.57 608.79 614.84 0.0M
2021-10-08 616.35 618.96 614.06 616.58 0.0M
2021-10-07 612.42 616.26 610.11 615.19 0.0M
2021-10-06 609.78 609.96 603.50 606.16 0.0M
2021-10-05 609.56 613.65 606.36 613.65 0.0M
2021-10-04 608.97 613.25 607.26 608.94 0.0M
2021-10-01 600.66 611.10 599.61 609.21 0.0M
2021-09-30 611.43 614.74 608.16 610.41 0.0M
2021-09-29 606.10 610.70 605.09 607.78 0.0M
2021-09-28 621.99 622.04 604.99 604.99 0.0M
2021-09-27 628.90 629.43 622.22 622.59 0.0M
2021-09-24 633.99 633.99 623.10 625.60 0.0M
2021-09-23 637.20 638.93 633.67 635.72 0.0M
2021-09-22 625.19 631.30 625.19 630.35 0.0M
2021-09-21 617.16 624.87 617.16 619.51 0.0M
2021-09-20 618.54 618.54 609.90 616.58 0.0M
2021-09-17 637.58 640.02 627.05 628.96 0.0M
2021-09-16 636.45 640.81 635.87 637.32 0.0M
2021-09-15 643.41 643.85 636.35 637.53 0.0M
2021-09-14 646.17 647.51 642.06 642.92 0.0M
2021-09-13 647.37 648.42 644.97 646.55 0.0M
2021-09-10 652.43 652.76 648.47 648.47 0.0M
2021-09-09 650.28 653.88 649.75 652.33 0.0M
2021-09-08 661.08 661.08 653.68 654.81 0.0M
2021-09-07 664.05 666.79 662.84 664.75 0.0M
2021-09-06 662.62 665.30 662.45 664.77 0.0M
2021-09-03 661.56 664.10 659.47 661.34 0.0M
2021-09-02 655.69 660.90 655.69 660.69 0.0M
2021-09-01 656.25 657.64 654.17 654.44 0.0M
2021-08-31 656.68 657.53 651.11 652.35 0.0M
2021-08-30 655.33 656.37 653.65 656.05 0.0M
2021-08-27 651.15 655.00 650.87 654.72 0.0M
2021-08-26 650.15 652.78 648.55 652.30 0.0M
2021-08-25 649.30 652.81 649.30 652.77 0.0M
2021-08-24 651.44 651.44 648.55 649.45 0.0M
2021-08-23 646.90 648.76 644.39 648.76 0.0M
2021-08-20 639.39 642.65 638.02 642.47 0.0M
2021-08-19 643.36 645.96 636.21 639.96 0.0M
2021-08-18 650.45 652.52 649.79 651.96 0.0M
2021-08-17 648.65 651.22 647.79 650.38 0.0M
2021-08-16 653.45 653.45 649.38 651.15 0.0M
2021-08-13 655.03 657.73 654.40 656.33 0.0M
2021-08-12 657.02 657.35 654.63 655.60 0.0M
2021-08-11 657.74 657.74 654.13 656.89 0.0M
2021-08-10 655.43 657.73 655.43 656.06 0.0M
2021-08-09 655.19 656.54 653.83 655.17 0.0M
2021-08-06 655.44 658.05 654.58 656.71 0.0M
2021-08-05 656.57 657.93 655.14 655.50 0.0M
2021-08-04 657.03 658.46 655.73 656.61 0.0M
2021-08-03 652.85 656.54 651.45 654.65 0.0M
2021-08-02 653.38 654.91 652.17 652.76 0.0M
2021-07-30 648.36 652.18 646.12 650.25 0.0M
2021-07-29 652.67 656.00 652.13 652.61 0.0M
2021-07-28 649.01 649.46 646.58 647.91 0.0M
2021-07-27 653.95 654.41 647.10 648.81 0.0M
2021-07-26 650.55 655.11 649.72 654.97 0.0M
2021-07-23 647.86 652.94 647.37 652.94 0.0M
2021-07-22 643.53 647.09 641.64 643.70 0.0M
2021-07-21 637.16 640.96 634.68 639.76 0.0M
2021-07-20 624.49 632.68 622.74 631.59 0.0M
2021-07-19 631.86 631.86 620.92 623.78 0.0M
2021-07-16 638.33 638.86 634.63 636.39 0.0M
2021-07-15 638.64 641.78 635.07 636.55 0.0M
2021-07-14 637.20 642.26 635.59 639.93 0.0M
2021-07-13 634.40 638.23 634.20 637.51 0.0M
2021-07-12 629.69 633.43 626.83 633.40 0.0M
2021-07-09 623.57 628.90 623.26 628.08 0.0M
2021-07-08 626.76 627.26 617.84 621.59 0.0M
2021-07-07 626.67 630.27 626.42 628.70 0.0M
2021-07-06 627.05 630.34 623.58 624.29 0.0M
2021-07-05 623.29 627.05 622.19 627.01 0.0M
2021-07-02 619.76 622.37 619.38 621.91 0.0M
2021-07-01 618.32 621.86 616.70 619.00 0.0M
2021-06-30 618.93 619.99 611.11 615.26 0.0M
2021-06-29 614.43 620.91 614.43 619.06 0.0M
2021-06-28 617.57 619.03 615.60 615.87 0.0M
2021-06-24 609.16 614.66 609.16 614.25 0.0M
2021-06-23 614.29 614.96 609.00 609.04 0.0M
2021-06-22 611.22 614.04 608.30 613.63 0.0M
2021-06-21 604.59 610.22 601.59 610.16 0.0M
2021-06-18 610.11 616.44 607.45 607.86 0.0M
2021-06-17 613.12 615.09 611.80 612.27 0.0M
2021-06-16 616.49 617.56 614.66 616.70 0.0M
2021-06-15 619.55 621.40 615.63 616.38 0.0M
2021-06-14 615.96 620.44 615.96 618.72 0.0M
2021-06-11 611.99 617.00 611.88 615.53 0.0M
2021-06-10 612.42 612.76 609.21 611.00 0.0M
2021-06-09 612.98 613.88 610.79 613.70 0.0M
2021-06-08 612.92 615.11 610.80 613.59 0.0M
2021-06-07 611.16 613.92 609.88 612.57 0.0M
2021-06-04 610.47 612.90 609.92 612.33 0.0M
2021-06-03 610.46 612.85 607.32 611.02 0.0M
2021-06-02 603.24 608.50 603.24 608.49 0.0M
2021-06-01 598.58 605.98 598.58 602.66 0.0M
2021-05-31 602.83 602.83 596.44 596.44 0.0M
2021-05-28 600.79 604.68 600.62 603.14 0.0M
2021-05-27 595.05 599.93 594.00 599.01 0.0M
2021-05-26 597.02 598.89 593.47 595.73 0.0M
2021-05-25 597.56 600.74 597.38 598.30 0.0M
2021-05-24 598.31 599.45 596.60 597.87 0.0M
2021-05-21 595.07 599.31 593.48 598.07 0.0M
2021-05-20 591.35 593.68 586.99 593.59 0.0M
2021-05-19 592.56 594.13 584.76 589.59 0.0M
2021-05-18 594.79 599.33 594.25 597.78 0.0M
2021-05-17 591.10 593.25 589.19 591.57 0.0M
2021-05-14 586.96 590.46 583.15 590.46 0.0M
2021-05-12 585.06 588.49 583.43 584.88 0.0M
2021-05-11 590.95 591.24 580.58 585.33 0.0M
2021-05-10 600.44 600.56 595.73 596.92 0.0M
2021-05-07 596.05 599.12 593.23 598.36 0.0M
2021-05-06 595.14 595.55 588.71 591.67 0.0M
2021-05-05 588.66 594.55 588.05 594.21 0.0M
2021-05-04 592.92 593.79 583.65 583.87 0.0M
2021-05-03 589.91 592.17 586.91 591.57 0.0M
2021-04-30 593.09 593.51 588.22 588.24 0.0M
2021-04-29 595.44 600.26 591.32 591.62 0.0M
2021-04-28 597.12 597.31 591.82 591.82 0.0M
2021-04-27 598.30 598.30 593.10 595.83 0.0M
2021-04-26 595.87 599.51 595.60 598.13 0.0M
2021-04-23 590.29 594.12 589.26 594.12 0.0M
2021-04-22 584.15 590.65 583.89 589.42 0.0M
2021-04-21 582.50 584.27 577.88 581.33 0.0M
2021-04-20 589.43 589.86 580.34 581.12 0.0M
2021-04-19 587.57 591.44 587.57 589.47 0.0M
2021-04-16 581.60 587.85 581.60 587.57 0.0M
2021-04-15 576.65 579.26 576.31 578.17 0.0M
2021-04-14 576.53 576.53 573.04 574.92 0.0M
2021-04-13 572.72 576.46 572.72 575.62 0.0M
2021-04-12 575.10 576.91 571.22 571.45 0.0M
2021-04-09 573.90 575.76 572.54 575.24 0.0M
2021-04-08 572.96 574.84 571.92 572.51 0.0M
2021-04-07 571.13 572.92 569.34 571.53 0.0M
2021-04-06 570.70 571.57 569.14 569.50 0.0M
2021-04-01 564.71 568.30 563.76 567.42 0.0M
2021-03-31 566.97 568.86 563.24 563.24 0.0M
2021-03-30 567.43 567.50 565.55 567.24 0.0M
2021-03-29 564.62 568.48 563.92 565.96 0.0M
2021-03-26 561.94 564.74 561.21 564.67 0.0M
2021-03-25 555.64 559.63 554.86 559.26 0.0M
2021-03-24 551.16 557.59 551.16 557.32 0.0M
2021-03-23 555.49 555.81 552.82 554.54 0.0M
2021-03-22 552.87 556.49 549.62 556.49 0.0M
2021-03-19 550.49 553.96 549.97 553.96 0.0M
2021-03-18 556.74 558.46 552.72 554.05 0.0M
2021-03-17 557.49 558.70 553.50 553.83 0.0M
2021-03-16 560.97 560.97 558.05 558.78 0.0M
2021-03-15 557.95 561.78 557.44 557.89 0.0M
2021-03-12 556.55 556.55 553.61 556.23 0.0M
2021-03-11 554.24 558.31 553.89 558.31 0.0M
2021-03-10 550.28 552.37 547.45 552.06 0.0M
2021-03-09 546.17 550.64 545.22 550.28 0.0M
2021-03-08 538.36 547.13 538.36 547.10 0.0M
2021-03-05 536.20 539.67 531.45 536.18 0.0M
2021-03-04 544.75 545.28 537.94 538.52 0.0M
2021-03-03 551.03 554.25 544.76 548.52 0.0M
2021-03-02 546.20 550.32 545.05 548.93 0.0M
2021-03-01 543.84 545.82 540.97 545.75 0.0M
2021-02-26 540.86 544.22 537.79 538.50 0.0M
2021-02-25 548.50 553.28 547.38 548.54 0.0M
2021-02-24 540.42 545.61 540.42 544.23 0.0M
2021-02-23 546.20 548.60 535.73 541.35 0.0M
2021-02-22 544.66 545.43 541.43 544.98 0.0M
2021-02-19 545.78 546.66 542.53 546.00 0.0M
2021-02-18 547.58 550.63 544.29 544.33 0.0M
2021-02-17 552.17 553.33 546.91 547.55 0.0M
2021-02-16 551.34 554.64 550.74 552.83 0.0M
2021-02-15 548.94 550.26 547.36 550.02 0.0M
2021-02-12 544.58 547.69 542.63 547.13 0.0M
2021-02-11 539.32 542.94 539.15 542.37 0.0M
2021-02-10 539.11 541.26 535.56 539.02 0.0M
2021-02-09 544.51 544.51 537.43 538.42 0.0M
2021-02-08 539.86 545.04 538.76 543.36 0.0M
2021-02-05 543.57 544.06 538.33 539.25 0.0M
2021-02-04 543.52 547.51 542.61 545.13 0.0M
2021-02-03 539.13 542.02 535.38 541.19 0.0M
2021-02-02 536.41 538.33 532.55 535.60 0.0M
2021-02-01 529.54 536.52 529.54 533.56 0.0M
2021-01-29 527.50 532.73 524.87 528.14 0.0M
2021-01-28 534.21 545.13 524.13 531.95 0.0M
2021-01-27 539.72 542.17 530.70 538.04 0.0M
2021-01-26 538.77 546.19 537.86 540.35 0.0M
2021-01-25 543.22 543.64 536.51 537.98 0.0M
2021-01-22 540.77 540.94 536.76 540.07 0.0M
2021-01-21 542.90 544.27 541.16 543.38 0.0M
2021-01-20 537.31 541.30 535.83 540.13 0.0M
2021-01-19 536.92 538.47 534.37 534.37 0.0M
2021-01-18 530.08 534.21 529.69 534.11 0.0M
2021-01-15 534.00 536.20 528.04 530.79 0.0M
2021-01-14 533.40 534.92 530.90 534.92 0.0M
2021-01-13 535.10 537.26 531.89 531.89 0.0M
2021-01-12 530.49 534.15 530.11 534.15 0.0M
2021-01-11 533.13 534.16 526.70 528.51 0.0M
2021-01-08 534.20 534.58 531.14 532.94 0.0M
2021-01-07 528.91 532.70 527.80 532.60 0.0M
2021-01-05 519.45 519.81 517.07 519.03 0.0M
2021-01-04 521.40 524.18 519.79 521.05 0.0M