OMX Helsinki Cap PI (OMXHCAPPI)

OMXHCAPPI
🏛️ Finlandia →
8,039.33
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 9,224.22 9,236.80 9,210.91 9,210.91 0.0M
2021-12-29 9,242.70 9,277.09 9,199.13 9,230.74 0.0M
2021-12-28 9,231.39 9,292.40 9,231.39 9,254.16 0.0M
2021-12-27 9,129.50 9,242.16 9,129.48 9,221.10 0.0M
2021-12-23 9,080.11 9,137.55 9,080.11 9,137.31 0.0M
2021-12-22 8,990.14 9,036.73 8,967.14 9,036.73 0.0M
2021-12-21 8,941.33 8,989.78 8,928.79 8,960.42 0.0M
2021-12-20 8,807.47 8,886.91 8,760.74 8,852.30 0.0M
2021-12-17 8,984.22 8,988.87 8,905.66 8,978.65 0.0M
2021-12-16 9,057.38 9,081.45 9,015.87 9,027.09 0.0M
2021-12-15 8,877.01 8,934.76 8,875.98 8,924.92 0.0M
2021-12-14 9,001.82 9,029.21 8,870.11 8,872.71 0.0M
2021-12-13 9,026.57 9,066.34 8,971.57 8,971.57 0.0M
2021-12-10 9,000.95 9,049.50 8,973.11 9,011.24 0.0M
2021-12-09 9,091.62 9,101.39 8,999.27 9,042.67 0.0M
2021-12-08 9,084.68 9,165.89 9,084.68 9,093.05 0.0M
2021-12-07 8,940.71 9,102.03 8,939.99 9,101.11 0.0M
2021-12-03 8,950.06 8,958.21 8,791.95 8,806.94 0.0M
2021-12-02 8,894.60 8,939.74 8,825.76 8,900.01 0.0M
2021-12-01 8,876.06 9,008.38 8,876.06 8,990.87 0.0M
2021-11-30 8,790.63 8,873.17 8,734.05 8,804.99 0.0M
2021-11-29 8,846.20 8,947.90 8,846.20 8,898.11 0.0M
2021-11-26 8,842.84 8,914.88 8,787.29 8,793.07 0.0M
2021-11-25 9,026.22 9,096.74 9,026.00 9,094.14 0.0M
2021-11-24 9,018.78 9,084.83 8,977.88 9,013.63 0.0M
2021-11-23 9,111.98 9,114.90 9,024.02 9,028.06 0.0M
2021-11-22 9,156.44 9,194.35 9,127.21 9,165.25 0.0M
2021-11-19 9,188.80 9,214.35 9,103.84 9,146.77 0.0M
2021-11-18 9,237.27 9,254.41 9,143.93 9,166.15 0.0M
2021-11-17 9,222.61 9,268.93 9,214.54 9,259.86 0.0M
2021-11-16 9,220.83 9,246.71 9,206.56 9,226.37 0.0M
2021-11-15 9,166.55 9,212.40 9,166.55 9,205.33 0.0M
2021-11-12 9,168.71 9,194.41 9,142.20 9,188.59 0.0M
2021-11-11 9,111.35 9,178.88 9,111.35 9,178.16 0.0M
2021-11-10 9,139.88 9,162.03 9,106.02 9,117.01 0.0M
2021-11-09 9,163.54 9,183.57 9,128.37 9,131.44 0.0M
2021-11-08 9,178.27 9,213.14 9,175.31 9,181.85 0.0M
2021-11-05 9,100.98 9,188.04 9,100.98 9,162.21 0.0M
2021-11-04 9,146.44 9,162.47 9,124.84 9,157.11 0.0M
2021-11-03 9,021.43 9,122.41 9,005.67 9,122.41 0.0M
2021-11-02 8,994.96 9,074.33 8,986.54 9,020.12 0.0M
2021-11-01 9,013.77 9,044.27 8,996.26 9,010.96 0.0M
2021-10-29 9,027.84 9,033.03 8,945.70 8,981.27 0.0M
2021-10-28 9,141.02 9,141.27 9,040.39 9,069.16 0.0M
2021-10-27 9,213.75 9,217.82 9,122.70 9,154.06 0.0M
2021-10-26 9,104.84 9,189.15 9,098.24 9,180.61 0.0M
2021-10-25 9,161.10 9,167.40 9,088.33 9,133.16 0.0M
2021-10-22 9,082.22 9,183.09 9,062.88 9,153.14 0.0M
2021-10-21 9,088.45 9,094.32 9,057.36 9,066.03 0.0M
2021-10-20 9,087.15 9,138.38 9,059.46 9,134.74 0.0M
2021-10-19 9,069.74 9,112.56 9,063.25 9,091.19 0.0M
2021-10-18 9,065.62 9,075.70 9,008.23 9,035.24 0.0M
2021-10-15 9,060.84 9,073.65 9,021.65 9,073.65 0.0M
2021-10-14 8,986.11 9,038.14 8,986.11 9,019.63 0.0M
2021-10-13 8,830.64 8,926.26 8,825.16 8,925.30 0.0M
2021-10-12 8,752.77 8,848.78 8,740.19 8,848.78 0.0M
2021-10-11 8,838.79 8,842.36 8,752.26 8,828.89 0.0M
2021-10-08 8,848.14 8,888.89 8,819.52 8,852.19 0.0M
2021-10-07 8,789.36 8,846.71 8,758.26 8,832.03 0.0M
2021-10-06 8,760.33 8,761.20 8,667.38 8,705.43 0.0M
2021-10-05 8,747.99 8,809.45 8,709.74 8,809.45 0.0M
2021-10-04 8,751.27 8,800.94 8,722.06 8,740.09 0.0M
2021-10-01 8,682.90 8,823.28 8,662.42 8,804.48 0.0M
2021-09-30 8,821.77 8,869.58 8,779.93 8,810.51 0.0M
2021-09-29 8,752.32 8,818.75 8,741.33 8,777.69 0.0M
2021-09-28 8,975.70 8,975.70 8,736.81 8,736.81 0.0M
2021-09-27 9,072.98 9,083.49 8,977.97 8,980.99 0.0M
2021-09-24 9,140.66 9,140.66 8,990.14 9,023.11 0.0M
2021-09-23 9,180.73 9,207.94 9,135.87 9,164.96 0.0M
2021-09-22 9,011.70 9,099.19 9,011.70 9,087.82 0.0M
2021-09-21 8,884.46 9,009.00 8,884.46 8,933.41 0.0M
2021-09-20 8,930.40 8,930.40 8,793.33 8,885.57 0.0M
2021-09-17 9,196.45 9,233.71 9,052.97 9,075.46 0.0M
2021-09-16 9,187.10 9,249.45 9,179.27 9,197.03 0.0M
2021-09-15 9,285.33 9,291.37 9,184.35 9,200.30 0.0M
2021-09-14 9,334.37 9,351.70 9,274.74 9,283.77 0.0M
2021-09-13 9,371.36 9,382.20 9,327.87 9,341.41 0.0M
2021-09-10 9,442.82 9,449.25 9,385.82 9,385.82 0.0M
2021-09-09 9,412.07 9,462.30 9,405.10 9,442.04 0.0M
2021-09-08 9,563.07 9,563.07 9,456.03 9,472.15 0.0M
2021-09-07 9,608.02 9,644.10 9,589.09 9,613.75 0.0M
2021-09-06 9,586.96 9,623.14 9,583.07 9,617.03 0.0M
2021-09-03 9,572.10 9,605.17 9,541.25 9,567.34 0.0M
2021-09-02 9,495.32 9,560.44 9,495.32 9,557.07 0.0M
2021-09-01 9,509.59 9,523.06 9,474.97 9,479.86 0.0M
2021-08-31 9,502.72 9,512.31 9,438.56 9,457.45 0.0M
2021-08-30 9,480.18 9,493.83 9,460.32 9,492.84 0.0M
2021-08-27 9,423.89 9,473.50 9,418.81 9,469.82 0.0M
2021-08-26 9,413.52 9,442.64 9,390.92 9,437.75 0.0M
2021-08-25 9,400.40 9,449.56 9,400.40 9,449.56 0.0M
2021-08-24 9,431.05 9,431.05 9,391.02 9,401.58 0.0M
2021-08-23 9,373.58 9,393.75 9,337.39 9,393.75 0.0M
2021-08-20 9,263.89 9,312.71 9,243.77 9,312.71 0.0M
2021-08-19 9,339.37 9,371.05 9,220.66 9,274.30 0.0M
2021-08-18 9,430.20 9,460.77 9,421.39 9,457.48 0.0M
2021-08-17 9,401.28 9,438.90 9,387.60 9,428.84 0.0M
2021-08-16 9,467.79 9,467.79 9,410.41 9,435.76 0.0M
2021-08-13 9,480.11 9,519.48 9,471.44 9,504.07 0.0M
2021-08-12 9,508.26 9,512.66 9,475.07 9,487.23 0.0M
2021-08-11 9,515.82 9,515.82 9,463.89 9,504.65 0.0M
2021-08-10 9,486.56 9,515.28 9,485.35 9,493.62 0.0M
2021-08-09 9,477.00 9,493.39 9,460.29 9,478.52 0.0M
2021-08-06 9,478.38 9,512.49 9,464.45 9,493.52 0.0M
2021-08-05 9,493.67 9,513.34 9,476.87 9,478.74 0.0M
2021-08-04 9,486.89 9,508.88 9,473.59 9,488.74 0.0M
2021-08-03 9,419.19 9,467.45 9,400.77 9,448.85 0.0M
2021-08-02 9,423.52 9,442.98 9,405.64 9,417.37 0.0M
2021-07-30 9,354.32 9,401.90 9,319.47 9,379.48 0.0M
2021-07-29 9,406.74 9,450.90 9,404.07 9,410.67 0.0M
2021-07-28 9,366.25 9,371.35 9,332.46 9,350.85 0.0M
2021-07-27 9,422.45 9,427.61 9,340.70 9,362.44 0.0M
2021-07-26 9,372.04 9,435.98 9,360.35 9,434.70 0.0M
2021-07-23 9,332.84 9,402.47 9,328.84 9,402.47 0.0M
2021-07-22 9,268.60 9,320.40 9,245.19 9,278.76 0.0M
2021-07-21 9,180.99 9,230.03 9,149.97 9,216.52 0.0M
2021-07-20 9,010.15 9,120.75 8,988.38 9,107.62 0.0M
2021-07-19 9,122.21 9,122.21 8,962.13 8,998.70 0.0M
2021-07-16 9,207.83 9,214.54 9,156.49 9,178.79 0.0M
2021-07-15 9,205.96 9,248.75 9,163.99 9,182.28 0.0M
2021-07-14 9,176.22 9,246.62 9,157.90 9,218.67 0.0M
2021-07-13 9,145.58 9,191.34 9,140.91 9,182.69 0.0M
2021-07-12 9,083.19 9,134.48 9,044.70 9,133.35 0.0M
2021-07-09 9,000.26 9,071.80 8,996.76 9,061.31 0.0M
2021-07-08 9,047.84 9,051.26 8,922.64 8,970.34 0.0M
2021-07-07 9,043.40 9,089.25 9,041.03 9,072.45 0.0M
2021-07-06 9,049.28 9,092.17 9,004.15 9,011.63 0.0M
2021-07-05 8,989.20 9,046.89 8,979.72 9,046.89 0.0M
2021-07-02 8,934.59 8,974.39 8,931.95 8,970.95 0.0M
2021-07-01 8,911.77 8,959.22 8,890.20 8,922.22 0.0M
2021-06-30 8,918.01 8,931.80 8,811.09 8,868.10 0.0M
2021-06-29 8,858.12 8,941.88 8,858.12 8,917.26 0.0M
2021-06-28 8,890.98 8,912.45 8,871.84 8,875.54 0.0M
2021-06-24 8,790.72 8,859.76 8,790.72 8,852.70 0.0M
2021-06-23 8,857.12 8,865.06 8,786.44 8,786.44 0.0M
2021-06-22 8,815.14 8,851.48 8,777.85 8,845.46 0.0M
2021-06-21 8,725.51 8,797.87 8,682.34 8,796.22 0.0M
2021-06-18 8,807.04 8,890.15 8,764.86 8,768.07 0.0M
2021-06-17 8,849.23 8,873.25 8,830.84 8,834.70 0.0M
2021-06-16 8,894.06 8,906.17 8,868.72 8,896.21 0.0M
2021-06-15 8,932.18 8,955.66 8,875.65 8,886.84 0.0M
2021-06-14 8,878.86 8,937.84 8,878.86 8,920.11 0.0M
2021-06-11 8,824.72 8,888.17 8,822.12 8,870.42 0.0M
2021-06-10 8,828.73 8,831.78 8,785.41 8,805.08 0.0M
2021-06-09 8,838.81 8,845.89 8,806.07 8,843.40 0.0M
2021-06-08 8,836.52 8,863.80 8,814.35 8,842.76 0.0M
2021-06-07 8,819.67 8,849.42 8,799.34 8,831.07 0.0M
2021-06-04 8,806.25 8,841.32 8,799.51 8,832.37 0.0M
2021-06-03 8,806.18 8,836.86 8,762.44 8,811.04 0.0M
2021-06-02 8,718.42 8,781.69 8,718.42 8,781.25 0.0M
2021-06-01 8,655.70 8,754.62 8,655.70 8,711.03 0.0M
2021-05-31 8,706.17 8,706.17 8,627.72 8,627.72 0.0M
2021-05-28 8,672.36 8,740.17 8,672.36 8,712.35 0.0M
2021-05-27 8,589.26 8,655.50 8,572.14 8,642.67 0.0M
2021-05-26 8,620.91 8,645.43 8,565.54 8,595.48 0.0M
2021-05-25 8,632.79 8,669.39 8,632.32 8,636.16 0.0M
2021-05-24 8,642.92 8,656.86 8,621.91 8,637.73 0.0M
2021-05-21 8,603.62 8,657.77 8,586.11 8,642.91 0.0M
2021-05-20 8,538.54 8,580.18 8,484.28 8,580.18 0.0M
2021-05-19 8,583.31 8,600.25 8,473.51 8,541.33 0.0M
2021-05-18 8,606.19 8,671.75 8,599.47 8,654.68 0.0M
2021-05-17 8,552.04 8,582.86 8,528.25 8,562.36 0.0M
2021-05-14 8,498.77 8,540.86 8,442.97 8,540.86 0.0M
2021-05-12 8,480.58 8,526.79 8,460.18 8,473.48 0.0M
2021-05-11 8,578.07 8,579.90 8,421.73 8,485.93 0.0M
2021-05-10 8,711.70 8,713.33 8,647.77 8,663.36 0.0M
2021-05-07 8,641.07 8,691.48 8,606.69 8,685.02 0.0M
2021-05-06 8,627.36 8,631.40 8,538.37 8,578.35 0.0M
2021-05-05 8,534.43 8,620.62 8,528.02 8,616.60 0.0M
2021-05-04 8,611.68 8,619.93 8,472.87 8,476.20 0.0M
2021-05-03 8,567.52 8,600.41 8,527.79 8,593.66 0.0M
2021-04-30 8,597.86 8,606.81 8,541.74 8,541.74 0.0M
2021-04-29 8,602.76 8,696.47 8,568.35 8,573.17 0.0M
2021-04-28 8,630.26 8,633.80 8,569.54 8,569.54 0.0M
2021-04-27 8,649.47 8,649.47 8,577.94 8,608.95 0.0M
2021-04-26 8,618.88 8,666.36 8,615.70 8,649.45 0.0M
2021-04-23 8,550.82 8,594.98 8,530.10 8,594.98 0.0M
2021-04-22 8,463.68 8,550.68 8,459.53 8,541.31 0.0M
2021-04-21 8,437.15 8,462.08 8,377.21 8,426.17 0.0M
2021-04-20 8,533.44 8,538.29 8,404.10 8,414.38 0.0M
2021-04-19 8,501.44 8,558.94 8,501.44 8,533.43 0.0M
2021-04-16 8,421.35 8,505.85 8,421.35 8,501.44 0.0M
2021-04-15 8,350.29 8,388.78 8,348.70 8,374.83 0.0M
2021-04-14 8,348.52 8,348.52 8,305.31 8,327.19 0.0M
2021-04-13 8,301.31 8,348.88 8,301.31 8,338.02 0.0M
2021-04-12 8,338.12 8,364.24 8,289.08 8,291.37 0.0M
2021-04-09 8,319.95 8,345.06 8,301.30 8,337.28 0.0M
2021-04-08 8,314.80 8,343.81 8,306.17 8,312.16 0.0M
2021-04-07 8,281.52 8,311.08 8,260.37 8,293.80 0.0M
2021-04-06 8,273.06 8,286.17 8,255.78 8,260.45 0.0M
2021-04-01 8,187.89 8,239.92 8,174.08 8,231.81 0.0M
2021-03-31 8,221.16 8,246.66 8,167.11 8,167.11 0.0M
2021-03-30 8,251.22 8,251.22 8,226.50 8,245.51 0.0M
2021-03-29 8,213.83 8,266.01 8,204.84 8,232.11 0.0M
2021-03-26 8,169.62 8,215.64 8,165.18 8,212.73 0.0M
2021-03-25 8,096.20 8,154.53 8,086.24 8,146.97 0.0M
2021-03-24 8,044.20 8,125.22 8,044.20 8,121.80 0.0M
2021-03-23 8,115.24 8,116.85 8,077.89 8,099.15 0.0M
2021-03-22 8,085.60 8,129.91 8,040.52 8,129.91 0.0M
2021-03-19 8,049.29 8,101.67 8,040.09 8,101.67 0.0M
2021-03-18 8,148.90 8,172.70 8,083.84 8,098.98 0.0M
2021-03-17 8,158.66 8,176.99 8,104.19 8,109.39 0.0M
2021-03-16 8,217.78 8,217.78 8,167.06 8,180.17 0.0M
2021-03-15 8,158.61 8,219.92 8,158.61 8,168.32 0.0M
2021-03-12 8,134.07 8,134.07 8,092.92 8,129.06 0.0M
2021-03-11 8,101.67 8,157.74 8,097.27 8,157.74 0.0M
2021-03-10 8,045.08 8,070.95 8,007.52 8,068.01 0.0M
2021-03-09 7,980.05 8,044.06 7,966.41 8,041.25 0.0M
2021-03-08 7,870.89 7,992.02 7,870.89 7,992.02 0.0M
2021-03-05 7,843.08 7,885.43 7,770.53 7,836.45 0.0M
2021-03-04 7,971.24 7,976.00 7,870.37 7,878.75 0.0M
2021-03-03 8,053.94 8,096.29 7,966.59 8,020.21 0.0M
2021-03-02 8,005.30 8,061.60 7,990.30 8,043.15 0.0M
2021-03-01 7,963.76 7,998.34 7,932.81 7,997.08 0.0M
2021-02-26 7,927.37 7,968.99 7,879.78 7,890.39 0.0M
2021-02-25 8,037.73 8,106.23 8,019.80 8,036.61 0.0M
2021-02-24 7,912.54 7,991.37 7,912.54 7,969.39 0.0M
2021-02-23 7,997.92 8,030.50 7,844.95 7,926.26 0.0M
2021-02-22 7,989.09 7,990.74 7,940.30 7,985.33 0.0M
2021-02-19 8,005.52 8,013.84 7,958.52 8,004.53 0.0M
2021-02-18 8,038.47 8,080.42 7,988.75 7,989.32 0.0M
2021-02-17 8,112.35 8,124.21 8,030.75 8,039.82 0.0M
2021-02-16 8,108.63 8,151.36 8,102.29 8,121.83 0.0M
2021-02-15 8,068.90 8,092.37 8,049.26 8,088.64 0.0M
2021-02-12 8,002.84 8,046.34 7,980.26 8,040.02 0.0M
2021-02-11 7,933.74 7,984.65 7,930.38 7,974.89 0.0M
2021-02-10 7,937.99 7,968.71 7,884.86 7,932.67 0.0M
2021-02-09 8,012.07 8,012.07 7,914.30 7,928.55 0.0M
2021-02-08 7,951.06 8,019.81 7,936.92 7,995.71 0.0M
2021-02-05 8,004.71 8,010.02 7,929.01 7,942.98 0.0M
2021-02-04 7,999.79 8,060.38 7,985.43 8,020.08 0.0M
2021-02-03 7,946.59 7,987.94 7,894.65 7,972.97 0.0M
2021-02-02 7,918.49 7,948.58 7,851.83 7,896.81 0.0M
2021-02-01 7,818.35 7,925.33 7,818.35 7,878.59 0.0M
2021-01-29 7,783.83 7,874.36 7,748.95 7,802.19 0.0M
2021-01-28 7,901.38 8,077.04 7,740.05 7,832.27 0.0M
2021-01-27 7,955.62 7,997.15 7,835.87 7,958.07 0.0M
2021-01-26 7,938.57 8,064.73 7,929.83 7,964.40 0.0M
2021-01-25 7,975.16 7,982.98 7,896.57 7,929.84 0.0M
2021-01-22 7,943.65 7,943.65 7,883.44 7,927.48 0.0M
2021-01-21 7,970.02 7,986.31 7,947.26 7,974.54 0.0M
2021-01-20 7,888.59 7,944.18 7,871.50 7,929.21 0.0M
2021-01-19 7,874.39 7,895.15 7,845.07 7,845.07 0.0M
2021-01-18 7,774.45 7,834.54 7,770.22 7,834.34 0.0M
2021-01-15 7,827.45 7,851.26 7,740.62 7,779.18 0.0M
2021-01-14 7,816.65 7,841.16 7,781.13 7,838.96 0.0M
2021-01-13 7,832.39 7,857.00 7,790.53 7,790.53 0.0M
2021-01-12 7,768.50 7,819.80 7,766.57 7,819.80 0.0M
2021-01-11 7,806.97 7,817.34 7,713.83 7,737.32 0.0M
2021-01-08 7,819.90 7,824.97 7,783.24 7,805.95 0.0M
2021-01-07 7,742.40 7,798.23 7,736.67 7,795.78 0.0M
2021-01-05 7,613.22 7,622.27 7,585.57 7,611.84 0.0M
2021-01-04 7,635.87 7,679.75 7,615.69 7,634.05 0.0M