OMX Helsinki Benchmark CAP (OMXHBCAPPI)

OMXHBCAPPI
🏛️ Finlandia →
214.44
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
2023-12-29 191.13 191.45 190.23 190.46 0.0M
2023-12-28 191.73 192.12 190.60 191.12 0.0M
2023-12-27 190.57 192.37 190.57 191.68 0.0M
2023-12-22 188.99 190.75 188.99 190.75 0.0M
2023-12-21 188.36 189.03 188.00 189.03 0.0M
2023-12-20 189.05 189.37 188.07 189.26 0.0M
2023-12-19 187.24 189.02 187.24 188.68 0.0M
2023-12-18 186.12 187.74 186.02 187.13 0.0M
2023-12-15 187.71 188.63 185.89 186.62 0.0M
2023-12-14 185.39 186.99 185.28 186.95 0.0M
2023-12-13 183.68 184.08 183.29 183.32 0.0M
2023-12-12 185.33 185.33 183.46 184.30 0.0M
2023-12-11 186.18 186.18 185.28 185.97 0.0M
2023-12-08 184.69 186.99 184.54 186.65 0.0M
2023-12-07 182.64 185.00 182.09 184.65 0.0M
2023-12-05 182.50 182.74 181.16 182.70 0.0M
2023-12-04 184.68 185.19 182.72 183.01 0.0M
2023-12-01 184.48 185.31 183.69 185.30 0.0M
2023-11-30 183.46 183.81 182.40 183.77 0.0M
2023-11-29 181.70 183.71 181.70 183.35 0.0M
2023-11-28 181.02 182.02 180.36 182.02 0.0M
2023-11-27 181.88 182.13 181.17 181.51 0.0M
2023-11-24 182.12 182.37 181.29 182.30 0.0M
2023-11-23 181.90 182.12 181.01 182.06 0.0M
2023-11-22 182.05 182.99 181.31 181.35 0.0M
2023-11-21 183.11 183.78 181.90 181.90 0.0M
2023-11-20 183.40 183.84 182.82 182.92 0.0M
2023-11-17 181.65 183.60 181.65 182.86 0.0M
2023-11-16 182.83 182.83 180.96 180.97 0.0M
2023-11-15 182.67 184.19 182.27 182.99 0.0M
2023-11-14 179.09 182.56 178.53 182.52 0.0M
2023-11-13 178.71 179.21 178.10 178.59 0.0M
2023-11-10 179.45 179.60 177.39 178.17 0.0M
2023-11-09 178.57 180.33 177.97 180.33 0.0M
2023-11-08 177.24 179.07 176.41 178.55 0.0M
2023-11-07 177.21 178.06 176.87 177.26 0.0M
2023-11-06 178.40 178.47 177.49 177.87 0.0M
2023-11-03 177.34 178.43 176.85 177.77 0.0M
2023-11-02 173.08 177.15 173.08 176.41 0.0M
2023-11-01 172.79 172.84 171.62 172.14 0.0M
2023-10-31 170.48 172.82 170.48 172.62 0.0M
2023-10-30 169.96 171.08 169.92 170.07 0.0M
2023-10-27 169.42 171.07 168.65 169.34 0.0M
2023-10-26 167.75 169.96 167.55 169.40 0.0M
2023-10-25 169.95 169.95 167.69 168.90 0.0M
2023-10-24 168.59 170.21 168.33 169.64 0.0M
2023-10-23 169.03 169.48 166.35 167.56 0.0M
2023-10-20 170.74 171.01 169.12 169.12 0.0M
2023-10-19 172.61 173.37 170.76 171.57 0.0M
2023-10-18 176.63 176.84 174.23 174.23 0.0M
2023-10-17 177.48 177.97 176.31 176.81 0.0M
2023-10-16 178.92 179.15 177.86 178.61 0.0M
2023-10-13 179.53 179.81 178.37 178.50 0.0M
2023-10-12 180.69 181.58 179.86 179.86 0.0M
2023-10-11 178.92 180.93 178.92 180.01 0.0M
2023-10-10 177.40 179.44 177.33 179.29 0.0M
2023-10-09 175.85 176.16 174.73 175.59 0.0M
2023-10-06 174.28 176.25 174.16 176.22 0.0M
2023-10-05 174.28 175.07 173.89 174.07 0.0M
2023-10-04 173.66 175.50 173.31 173.86 0.0M
2023-10-03 177.10 177.30 174.45 174.55 0.0M
2023-10-02 179.42 180.60 176.71 177.22 0.0M
2023-09-29 178.05 179.84 178.05 179.07 0.0M
2023-09-28 176.98 177.51 175.33 177.51 0.0M
2023-09-27 177.02 177.77 176.53 176.68 0.0M
2023-09-26 178.38 178.39 177.19 177.38 0.0M
2023-09-25 180.21 180.58 178.12 178.96 0.0M
2023-09-22 180.44 181.46 180.10 180.67 0.0M
2023-09-21 182.37 182.60 180.86 181.32 0.0M
2023-09-20 182.35 183.82 182.35 183.32 0.0M
2023-09-19 182.74 183.92 182.12 182.36 0.0M
2023-09-18 184.07 184.50 182.64 182.91 0.0M
2023-09-15 184.67 186.02 184.04 184.04 0.0M
2023-09-14 181.03 183.73 180.90 183.72 0.0M
2023-09-13 180.97 181.22 179.69 180.57 0.0M
2023-09-12 183.11 183.14 180.85 181.20 0.0M
2023-09-11 182.01 183.26 182.01 183.00 0.0M
2023-09-08 182.70 182.71 180.61 181.73 0.0M
2023-09-07 183.65 184.49 182.67 182.94 0.0M
2023-09-06 183.47 184.48 182.92 184.13 0.0M
2023-09-05 183.92 184.86 183.56 184.02 0.0M
2023-09-04 185.34 186.09 184.37 184.37 0.0M
2023-09-01 184.11 185.31 184.00 184.44 0.0M
2023-08-31 184.33 185.02 183.94 183.94 0.0M
2023-08-30 183.63 184.82 183.63 184.34 0.0M
2023-08-29 180.67 183.57 180.67 183.38 0.0M
2023-08-28 179.10 180.46 179.07 180.30 0.0M
2023-08-25 177.04 178.83 177.02 177.81 0.0M
2023-08-24 179.33 179.75 177.52 177.54 0.0M
2023-08-23 178.10 178.96 178.00 178.61 0.0M
2023-08-22 177.45 178.69 177.35 177.93 0.0M
2023-08-21 177.22 178.23 176.62 176.62 0.0M
2023-08-18 176.98 177.44 176.11 177.12 0.0M
2023-08-17 177.43 178.44 177.03 177.71 0.0M
2023-08-16 177.76 178.70 177.54 177.88 0.0M
2023-08-15 179.79 179.91 178.36 178.50 0.0M
2023-08-14 180.40 181.02 179.53 179.75 0.0M
2023-08-11 182.19 182.56 180.61 180.91 0.0M
2023-08-10 182.16 183.30 182.08 182.70 0.0M
2023-08-09 181.05 182.48 181.05 181.50 0.0M
2023-08-08 179.70 180.16 179.31 179.43 0.0M
2023-08-07 180.02 181.05 179.76 180.69 0.0M
2023-08-04 179.54 180.44 179.29 180.38 0.0M
2023-08-03 180.34 180.60 179.21 179.45 0.0M
2023-08-02 182.57 182.57 180.15 181.35 0.0M
2023-08-01 184.13 184.88 184.13 184.14 0.0M
2023-07-31 184.16 185.21 183.78 184.70 0.0M
2023-07-28 184.42 184.76 183.93 184.42 0.0M
2023-07-27 186.13 186.13 184.62 184.62 0.0M
2023-07-26 187.31 187.33 184.58 185.86 0.0M
2023-07-25 185.42 187.64 185.10 187.46 0.0M
2023-07-24 184.43 185.18 183.69 184.90 0.0M
2023-07-21 184.22 185.41 183.95 184.41 0.0M
2023-07-20 185.54 185.71 184.21 184.76 0.0M
2023-07-19 185.64 186.15 185.12 185.53 0.0M
2023-07-18 183.59 185.46 183.11 185.24 0.0M
2023-07-17 184.38 185.19 183.60 184.02 0.0M
2023-07-14 186.30 186.36 185.03 185.35 0.0M
2023-07-13 187.29 188.23 186.81 187.72 0.0M
2023-07-12 184.91 186.81 184.32 186.75 0.0M
2023-07-11 184.21 184.56 183.21 184.48 0.0M
2023-07-10 183.00 184.08 182.58 183.43 0.0M
2023-07-07 183.32 183.84 182.59 183.67 0.0M
2023-07-06 185.18 185.88 182.92 183.13 0.0M
2023-07-05 186.93 187.18 185.95 186.43 0.0M
2023-07-04 187.87 188.57 187.71 187.71 0.0M
2023-07-03 186.68 188.34 186.68 187.64 0.0M
2023-06-30 186.39 187.21 186.26 186.36 0.0M
2023-06-29 186.03 186.29 185.36 185.66 0.0M
2023-06-28 185.41 186.37 185.36 186.10 0.0M
2023-06-27 184.97 185.12 182.93 184.67 0.0M
2023-06-26 183.96 184.36 182.25 184.36 0.0M
2023-06-22 185.78 185.78 184.17 184.45 0.0M
2023-06-21 190.17 190.17 186.97 187.30 0.0M
2023-06-20 192.36 192.37 190.57 190.57 0.0M
2023-06-19 195.05 195.05 192.98 193.07 0.0M
2023-06-16 195.95 196.27 195.33 195.55 0.0M
2023-06-15 195.90 196.06 194.19 195.72 0.0M
2023-06-14 195.38 197.12 195.20 196.40 0.0M
2023-06-13 195.93 196.24 195.29 196.03 0.0M
2023-06-12 194.97 195.17 194.21 194.55 0.0M
2023-06-09 193.45 193.96 193.07 193.96 0.0M
2023-06-08 193.53 193.67 192.93 193.25 0.0M
2023-06-07 193.41 193.96 192.85 193.37 0.0M
2023-06-06 192.73 193.63 192.33 193.55 0.0M
2023-06-05 193.84 193.98 192.53 192.87 0.0M
2023-06-02 190.15 193.04 190.15 193.03 0.0M
2023-06-01 188.85 189.37 188.01 188.94 0.0M
2023-05-31 188.61 189.51 187.75 187.77 0.0M
2023-05-30 190.99 191.38 189.90 190.07 0.0M
2023-05-29 191.86 192.09 190.49 190.58 0.0M
2023-05-26 189.44 191.03 188.66 190.84 0.0M
2023-05-25 192.52 192.52 189.18 189.18 0.0M
2023-05-24 193.67 193.67 191.56 191.81 0.0M
2023-05-23 195.10 196.28 194.86 194.86 0.0M
2023-05-22 195.19 195.75 194.40 195.00 0.0M
2023-05-19 196.19 196.30 195.22 195.36 0.0M
2023-05-17 195.49 196.15 195.42 195.60 0.0M
2023-05-16 197.97 198.02 195.88 196.01 0.0M
2023-05-15 198.60 198.71 197.69 198.71 0.0M
2023-05-12 198.73 198.95 197.48 198.04 0.0M
2023-05-11 199.49 200.10 197.85 198.45 0.0M
2023-05-10 199.22 199.85 198.03 198.68 0.0M
2023-05-09 200.57 200.57 198.07 198.54 0.0M
2023-05-08 200.24 201.30 199.97 200.84 0.0M
2023-05-05 198.45 200.27 197.84 200.27 0.0M
2023-05-04 198.93 199.21 197.04 197.84 0.0M
2023-05-03 198.44 199.47 198.36 199.03 0.0M
2023-05-02 200.25 200.93 197.94 197.94 0.0M
2023-04-28 201.36 201.84 198.92 200.02 0.0M
2023-04-27 200.82 200.95 199.89 200.54 0.0M
2023-04-26 198.81 200.94 197.58 200.76 0.0M
2023-04-25 198.74 199.97 198.60 199.48 0.0M
2023-04-24 198.84 199.95 198.84 199.68 0.0M
2023-04-21 200.74 200.74 199.07 199.32 0.0M
2023-04-20 200.71 201.80 200.10 200.79 0.0M
2023-04-19 202.51 202.51 201.67 202.23 0.0M
2023-04-18 203.77 204.09 202.95 203.23 0.0M
2023-04-17 203.41 204.00 202.96 203.47 0.0M
2023-04-14 201.95 203.24 201.81 202.90 0.0M
2023-04-13 201.15 201.64 200.43 201.36 0.0M
2023-04-12 201.65 202.26 200.44 200.86 0.0M
2023-04-11 200.98 201.94 200.32 201.93 0.0M
2023-04-06 198.63 199.89 198.63 199.66 0.0M
2023-04-05 200.49 200.76 198.32 198.76 0.0M
2023-04-04 200.16 202.41 200.16 200.42 0.0M
2023-04-03 200.85 200.85 199.08 199.30 0.0M
2023-03-31 198.84 200.16 197.91 199.97 0.0M
2023-03-30 196.62 199.02 196.62 198.85 0.0M
2023-03-29 194.81 195.89 194.01 195.65 0.0M
2023-03-28 195.79 196.06 193.21 194.09 0.0M
2023-03-27 195.01 195.74 194.04 194.29 0.0M
2023-03-24 194.32 194.50 191.51 192.75 0.0M
2023-03-23 196.25 196.58 194.27 196.48 0.0M
2023-03-22 198.56 198.56 196.94 197.46 0.0M
2023-03-21 196.88 199.49 196.88 198.58 0.0M
2023-03-20 192.12 196.11 189.43 195.12 0.0M
2023-03-17 196.31 198.41 192.08 193.30 0.0M
2023-03-16 197.09 197.61 192.65 195.86 0.0M
2023-03-15 201.28 201.39 194.74 194.74 0.0M
2023-03-14 199.33 202.46 198.87 201.29 0.0M
2023-03-13 203.33 203.33 196.90 199.24 0.0M
2023-03-10 204.11 204.74 202.73 203.67 0.0M
2023-03-09 208.66 208.66 206.14 207.10 0.0M
2023-03-08 208.13 208.99 207.67 208.72 0.0M
2023-03-07 210.56 211.35 208.94 208.94 0.0M
2023-03-06 211.61 211.61 209.81 210.54 0.0M
2023-03-03 209.88 211.33 209.88 211.29 0.0M
2023-03-02 207.89 209.28 207.74 208.72 0.0M
2023-03-01 209.67 210.80 208.57 208.88 0.0M
2023-02-28 208.95 210.17 208.55 209.76 0.0M
2023-02-27 208.08 210.45 208.08 210.02 0.0M
2023-02-24 209.29 209.92 207.36 207.47 0.0M
2023-02-23 209.01 209.62 208.53 208.53 0.0M
2023-02-22 208.35 208.84 207.37 208.55 0.0M
2023-02-21 209.48 210.14 208.34 209.06 0.0M
2023-02-20 210.17 210.68 209.42 209.68 0.0M
2023-02-17 208.33 209.37 208.00 208.91 0.0M
2023-02-16 210.72 211.11 208.57 209.89 0.0M
2023-02-15 209.05 209.64 208.22 209.54 0.0M
2023-02-14 209.93 211.27 209.41 209.72 0.0M
2023-02-13 207.65 209.55 207.04 209.26 0.0M
2023-02-10 209.13 209.13 205.86 207.32 0.0M
2023-02-09 211.01 211.69 209.72 209.88 0.0M
2023-02-08 209.66 211.68 209.66 210.12 0.0M
2023-02-07 209.47 209.59 208.67 208.88 0.0M
2023-02-06 210.44 210.48 208.36 209.05 0.0M
2023-02-03 210.64 211.34 209.55 210.88 0.0M
2023-02-02 208.66 211.54 208.45 211.25 0.0M
2023-02-01 206.49 208.26 206.48 207.47 0.0M
2023-01-31 206.38 207.19 204.80 206.01 0.0M
2023-01-30 208.11 208.14 206.98 207.94 0.0M
2023-01-27 208.48 208.96 207.54 208.96 0.0M
2023-01-26 207.33 208.34 207.08 207.85 0.0M
2023-01-25 208.20 208.40 205.84 206.57 0.0M
2023-01-24 209.48 209.68 207.57 208.16 0.0M
2023-01-23 208.17 209.12 207.99 208.65 0.0M
2023-01-20 206.50 207.64 206.21 207.09 0.0M
2023-01-19 206.87 207.47 205.84 205.84 0.0M
2023-01-18 208.22 209.44 207.32 208.51 0.0M
2023-01-17 208.84 208.87 207.38 207.73 0.0M
2023-01-16 209.72 210.09 208.70 209.45 0.0M
2023-01-13 209.32 209.97 208.70 209.10 0.0M
2023-01-12 208.72 209.92 208.07 209.47 0.0M
2023-01-11 207.56 208.51 207.24 207.86 0.0M
2023-01-10 208.68 208.68 207.46 207.59 0.0M
2023-01-09 207.44 210.29 207.44 210.03 0.0M
2023-01-05 204.35 205.98 203.71 205.87 0.0M
2023-01-04 203.57 205.18 203.39 204.72 0.0M
2023-01-03 203.36 205.20 203.33 203.36 0.0M
2023-01-02 201.54 203.48 201.51 203.42 0.0M