OMX Helsinki 15 Net (OMXH15NI)

OMXH15NI
🏛️ Finlandia →
2,221.63
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
2022-12-30 1,951.62 1,953.83 1,931.17 1,931.17 0.0M
2022-12-29 1,938.89 1,956.94 1,935.24 1,956.10 0.0M
2022-12-28 1,959.77 1,961.89 1,944.65 1,945.58 0.0M
2022-12-27 1,967.54 1,974.52 1,953.26 1,956.18 0.0M
2022-12-23 1,953.89 1,964.02 1,950.21 1,954.68 0.0M
2022-12-22 1,965.20 1,977.66 1,947.88 1,951.92 0.0M
2022-12-21 1,952.03 1,967.26 1,946.55 1,961.05 0.0M
2022-12-20 1,912.52 1,948.97 1,908.99 1,944.20 0.0M
2022-12-19 1,916.03 1,940.63 1,915.80 1,931.81 0.0M
2022-12-16 1,940.64 1,947.92 1,906.05 1,913.75 0.0M
2022-12-15 1,971.06 1,971.10 1,938.77 1,942.32 0.0M
2022-12-14 1,989.55 1,992.32 1,972.12 1,986.06 0.0M
2022-12-13 1,975.03 2,009.04 1,974.83 1,983.70 0.0M
2022-12-12 1,986.82 1,986.82 1,962.77 1,969.64 0.0M
2022-12-09 1,974.42 1,999.15 1,974.38 1,994.98 0.0M
2022-12-08 1,976.69 1,979.58 1,964.09 1,965.83 0.0M
2022-12-07 1,990.75 1,998.15 1,973.57 1,973.57 0.0M
2022-12-05 2,001.34 2,017.60 1,996.19 2,005.96 0.0M
2022-12-02 1,995.57 2,018.56 1,986.93 2,002.97 0.0M
2022-12-01 1,984.66 2,007.73 1,977.70 1,994.77 0.0M
2022-11-30 1,955.18 1,973.73 1,952.94 1,968.24 0.0M
2022-11-29 1,943.82 1,961.42 1,939.22 1,954.09 0.0M
2022-11-28 1,959.54 1,959.54 1,935.75 1,938.55 0.0M
2022-11-25 1,968.32 1,972.37 1,957.91 1,966.49 0.0M
2022-11-24 1,959.96 1,973.38 1,959.43 1,964.32 0.0M
2022-11-23 1,953.01 1,957.06 1,946.10 1,955.81 0.0M
2022-11-22 1,939.83 1,951.65 1,934.54 1,947.74 0.0M
2022-11-21 1,939.77 1,943.93 1,925.01 1,936.96 0.0M
2022-11-18 1,933.41 1,946.21 1,930.89 1,945.77 0.0M
2022-11-17 1,936.92 1,953.63 1,914.13 1,925.24 0.0M
2022-11-16 1,956.81 1,962.60 1,936.65 1,947.42 0.0M
2022-11-15 1,965.70 1,968.51 1,946.73 1,956.44 0.0M
2022-11-14 1,958.03 1,972.65 1,946.45 1,958.26 0.0M
2022-11-11 1,962.82 1,962.92 1,942.58 1,950.28 0.0M
2022-11-10 1,909.02 1,953.20 1,906.18 1,944.51 0.0M
2022-11-09 1,919.44 1,929.52 1,913.19 1,923.14 0.0M
2022-11-08 1,906.52 1,925.71 1,903.44 1,922.69 0.0M
2022-11-07 1,875.76 1,909.20 1,875.73 1,906.94 0.0M
2022-11-04 1,840.62 1,896.93 1,840.31 1,884.69 0.0M
2022-11-03 1,829.53 1,838.64 1,823.84 1,830.53 0.0M
2022-11-02 1,843.58 1,860.36 1,839.22 1,843.01 0.0M
2022-11-01 1,850.00 1,880.40 1,850.00 1,855.06 0.0M
2022-10-31 1,834.65 1,842.86 1,827.54 1,839.15 0.0M
2022-10-28 1,837.04 1,840.98 1,822.08 1,835.88 0.0M
2022-10-27 1,847.04 1,861.39 1,829.97 1,853.76 0.0M
2022-10-26 1,842.59 1,861.66 1,842.05 1,859.43 0.0M
2022-10-25 1,841.13 1,847.41 1,819.07 1,846.52 0.0M
2022-10-24 1,823.31 1,846.96 1,805.25 1,835.74 0.0M
2022-10-21 1,803.90 1,821.67 1,785.33 1,815.45 0.0M
2022-10-20 1,833.32 1,839.28 1,805.19 1,820.12 0.0M
2022-10-19 1,857.74 1,862.74 1,829.27 1,837.19 0.0M
2022-10-18 1,856.84 1,869.12 1,846.81 1,847.24 0.0M
2022-10-17 1,803.40 1,844.58 1,796.59 1,835.16 0.0M
2022-10-14 1,807.66 1,818.77 1,785.40 1,798.31 0.0M
2022-10-13 1,750.00 1,775.21 1,728.21 1,773.47 0.0M
2022-10-12 1,767.61 1,776.20 1,753.30 1,757.33 0.0M
2022-10-11 1,750.00 1,768.04 1,741.80 1,762.34 0.0M
2022-10-10 1,748.96 1,781.59 1,748.69 1,762.19 0.0M
2022-10-07 1,793.60 1,802.90 1,757.53 1,763.01 0.0M
2022-10-06 1,820.65 1,826.81 1,795.66 1,800.62 0.0M
2022-10-05 1,836.29 1,836.47 1,804.77 1,813.29 0.0M
2022-10-04 1,801.96 1,837.64 1,798.60 1,837.64 0.0M
2022-10-03 1,738.29 1,792.53 1,724.03 1,782.39 0.0M
2022-09-30 1,729.86 1,754.97 1,729.13 1,752.86 0.0M
2022-09-29 1,752.97 1,753.54 1,709.03 1,722.26 0.0M
2022-09-28 1,744.79 1,761.93 1,712.56 1,761.93 0.0M
2022-09-27 1,759.53 1,773.12 1,753.05 1,755.70 0.0M
2022-09-26 1,745.04 1,765.20 1,735.60 1,749.91 0.0M
2022-09-23 1,800.45 1,802.04 1,743.45 1,759.25 0.0M
2022-09-22 1,801.29 1,825.76 1,794.21 1,797.46 0.0M
2022-09-21 1,792.82 1,829.54 1,790.03 1,824.24 0.0M
2022-09-20 1,830.88 1,840.85 1,795.17 1,800.91 0.0M
2022-09-19 1,833.74 1,834.05 1,798.67 1,823.50 0.0M
2022-09-16 1,837.64 1,851.47 1,835.62 1,836.15 0.0M
2022-09-15 1,858.16 1,866.59 1,846.42 1,852.59 0.0M
2022-09-14 1,864.39 1,873.87 1,840.26 1,849.25 0.0M
2022-09-13 1,911.68 1,915.43 1,873.31 1,873.31 0.0M
2022-09-12 1,874.54 1,908.29 1,873.63 1,901.22 0.0M
2022-09-09 1,845.09 1,875.68 1,844.72 1,870.11 0.0M
2022-09-08 1,840.68 1,854.32 1,824.64 1,838.53 0.0M
2022-09-07 1,814.23 1,838.90 1,809.36 1,835.10 0.0M
2022-09-06 1,827.02 1,850.25 1,815.85 1,828.18 0.0M
2022-09-05 1,833.16 1,841.72 1,819.09 1,828.11 0.0M
2022-09-02 1,840.54 1,864.69 1,831.05 1,862.76 0.0M
2022-09-01 1,860.56 1,864.88 1,825.51 1,826.14 0.0M
2022-08-31 1,882.04 1,888.74 1,860.71 1,874.85 0.0M
2022-08-30 1,877.93 1,906.77 1,872.68 1,875.91 0.0M
2022-08-29 1,873.69 1,881.34 1,845.58 1,875.22 0.0M
2022-08-26 1,916.23 1,923.99 1,889.88 1,890.23 0.0M
2022-08-25 1,914.41 1,917.83 1,899.39 1,912.41 0.0M
2022-08-24 1,899.74 1,910.03 1,890.50 1,905.65 0.0M
2022-08-23 1,891.32 1,910.41 1,889.80 1,907.01 0.0M
2022-08-22 1,921.05 1,924.93 1,888.24 1,899.11 0.0M
2022-08-19 1,927.58 1,941.96 1,925.50 1,925.50 0.0M
2022-08-18 1,916.17 1,938.40 1,915.53 1,936.85 0.0M
2022-08-17 1,954.69 1,958.02 1,917.00 1,918.81 0.0M
2022-08-16 1,936.67 1,957.01 1,936.67 1,954.95 0.0M
2022-08-15 1,941.23 1,945.06 1,925.55 1,931.13 0.0M
2022-08-12 1,943.40 1,948.45 1,935.92 1,935.92 0.0M
2022-08-11 1,935.99 1,946.73 1,933.85 1,938.43 0.0M
2022-08-10 1,893.68 1,934.14 1,889.48 1,929.11 0.0M
2022-08-09 1,910.61 1,914.77 1,895.80 1,899.25 0.0M
2022-08-08 1,911.38 1,920.88 1,904.34 1,912.82 0.0M
2022-08-05 1,909.18 1,916.10 1,894.65 1,897.48 0.0M
2022-08-04 1,898.90 1,916.07 1,898.65 1,909.25 0.0M
2022-08-03 1,887.13 1,903.91 1,882.40 1,895.27 0.0M
2022-08-02 1,901.75 1,905.85 1,881.18 1,884.21 0.0M
2022-08-01 1,907.38 1,928.64 1,907.38 1,912.02 0.0M
2022-07-29 1,883.01 1,915.55 1,882.74 1,911.16 0.0M
2022-07-28 1,848.63 1,881.54 1,848.63 1,881.54 0.0M
2022-07-27 1,844.23 1,850.49 1,833.41 1,836.31 0.0M
2022-07-26 1,853.61 1,857.94 1,832.21 1,839.88 0.0M
2022-07-25 1,846.66 1,857.38 1,833.68 1,851.66 0.0M
2022-07-22 1,869.06 1,874.86 1,841.86 1,849.32 0.0M
2022-07-21 1,855.33 1,886.53 1,852.06 1,878.75 0.0M
2022-07-20 1,860.80 1,873.75 1,849.58 1,856.79 0.0M
2022-07-19 1,815.86 1,854.06 1,808.49 1,847.07 0.0M
2022-07-18 1,818.06 1,833.45 1,811.14 1,824.37 0.0M
2022-07-15 1,777.65 1,802.73 1,770.78 1,800.61 0.0M
2022-07-14 1,784.99 1,793.62 1,759.98 1,772.35 0.0M
2022-07-13 1,819.44 1,825.55 1,785.77 1,799.30 0.0M
2022-07-12 1,805.87 1,830.00 1,795.84 1,829.73 0.0M
2022-07-11 1,817.81 1,826.27 1,807.80 1,815.61 0.0M
2022-07-08 1,830.93 1,848.14 1,821.36 1,846.63 0.0M
2022-07-07 1,808.03 1,836.98 1,804.18 1,835.65 0.0M
2022-07-06 1,797.13 1,808.75 1,789.58 1,789.94 0.0M
2022-07-05 1,832.85 1,843.05 1,776.90 1,779.24 0.0M
2022-07-04 1,826.32 1,847.23 1,815.48 1,820.14 0.0M
2022-07-01 1,783.36 1,826.54 1,777.50 1,813.02 0.0M
2022-06-30 1,810.23 1,812.16 1,783.98 1,795.47 0.0M
2022-06-29 1,847.11 1,856.37 1,838.83 1,838.99 0.0M
2022-06-28 1,861.57 1,879.35 1,861.39 1,866.76 0.0M
2022-06-27 1,821.09 1,859.17 1,820.33 1,853.18 0.0M
2022-06-23 1,841.07 1,842.45 1,790.40 1,795.96 0.0M
2022-06-22 1,848.47 1,859.18 1,832.79 1,849.02 0.0M
2022-06-21 1,878.25 1,900.15 1,874.72 1,879.07 0.0M
2022-06-20 1,831.55 1,865.50 1,822.80 1,865.50 0.0M
2022-06-17 1,825.89 1,853.26 1,809.35 1,826.95 0.0M
2022-06-16 1,868.58 1,870.72 1,806.83 1,821.74 0.0M
2022-06-15 1,860.77 1,892.03 1,857.91 1,875.86 0.0M
2022-06-14 1,872.13 1,881.51 1,836.60 1,852.38 0.0M
2022-06-13 1,885.18 1,889.42 1,845.95 1,852.33 0.0M
2022-06-10 1,941.95 1,946.91 1,898.43 1,905.22 0.0M
2022-06-09 1,968.59 1,976.79 1,945.45 1,954.63 0.0M
2022-06-08 1,981.21 1,982.78 1,964.47 1,977.80 0.0M
2022-06-07 1,968.40 1,978.55 1,960.34 1,977.55 0.0M
2022-06-06 1,970.92 1,992.47 1,960.60 1,985.85 0.0M
2022-06-03 1,969.75 1,972.57 1,959.68 1,960.68 0.0M
2022-06-02 1,948.09 1,958.22 1,936.06 1,955.34 0.0M
2022-06-01 1,962.67 1,967.41 1,938.36 1,940.40 0.0M
2022-05-31 1,986.69 1,989.11 1,953.11 1,954.59 0.0M
2022-05-30 1,995.85 2,013.31 1,986.78 1,994.60 0.0M
2022-05-27 1,975.49 1,991.75 1,962.68 1,990.50 0.0M
2022-05-25 1,948.18 1,961.15 1,927.26 1,959.09 0.0M
2022-05-24 1,922.27 1,948.51 1,922.27 1,931.48 0.0M
2022-05-23 1,938.15 1,945.09 1,918.22 1,941.89 0.0M
2022-05-20 1,915.74 1,948.07 1,910.43 1,916.25 0.0M
2022-05-19 1,898.12 1,903.32 1,871.73 1,898.91 0.0M
2022-05-18 1,947.02 1,954.90 1,915.05 1,919.33 0.0M
2022-05-17 1,928.09 1,955.78 1,923.33 1,941.62 0.0M
2022-05-16 1,896.40 1,922.63 1,891.33 1,911.36 0.0M
2022-05-13 1,883.89 1,914.35 1,880.52 1,906.66 0.0M
2022-05-12 1,841.65 1,872.03 1,840.13 1,868.49 0.0M
2022-05-11 1,853.17 1,877.37 1,845.50 1,874.54 0.0M
2022-05-10 1,846.69 1,865.90 1,835.80 1,839.41 0.0M
2022-05-09 1,872.64 1,885.29 1,827.56 1,827.99 0.0M
2022-05-06 1,899.49 1,911.92 1,874.65 1,891.79 0.0M
2022-05-05 1,959.51 1,961.93 1,907.58 1,910.65 0.0M
2022-05-04 1,956.34 1,958.71 1,930.81 1,932.86 0.0M
2022-05-03 1,950.35 1,955.70 1,935.38 1,952.27 0.0M
2022-05-02 1,942.13 1,949.74 1,790.18 1,928.79 0.0M
2022-04-29 1,956.68 1,967.41 1,946.01 1,953.15 0.0M
2022-04-28 1,979.29 1,984.30 1,928.97 1,948.81 0.0M
2022-04-27 1,931.76 1,969.30 1,915.49 1,966.42 0.0M
2022-04-26 1,945.27 1,973.14 1,931.32 1,932.05 0.0M
2022-04-25 1,934.56 1,956.92 1,917.84 1,925.61 0.0M
2022-04-22 1,983.61 2,004.64 1,975.23 1,977.27 0.0M
2022-04-21 2,001.38 2,022.03 1,992.76 2,012.87 0.0M
2022-04-20 1,965.25 1,995.18 1,964.36 1,982.88 0.0M
2022-04-19 1,957.03 1,964.11 1,943.56 1,960.34 0.0M
2022-04-14 1,949.22 1,956.47 1,930.97 1,952.44 0.0M
2022-04-13 1,942.63 1,949.61 1,936.44 1,943.91 0.0M
2022-04-12 1,921.19 1,948.24 1,916.88 1,942.89 0.0M
2022-04-11 1,965.00 1,968.12 1,937.90 1,939.01 0.0M
2022-04-08 1,952.43 1,971.43 1,939.32 1,968.56 0.0M
2022-04-07 1,933.50 1,957.39 1,926.43 1,928.68 0.0M
2022-04-06 1,956.50 1,967.49 1,910.48 1,930.22 0.0M
2022-04-05 1,949.76 1,956.50 1,936.84 1,952.84 0.0M
2022-04-04 1,950.46 1,956.21 1,931.89 1,948.38 0.0M
2022-04-01 1,936.89 1,956.85 1,930.43 1,947.12 0.0M
2022-03-31 1,952.24 1,957.61 1,924.62 1,926.06 0.0M
2022-03-30 1,965.49 1,967.66 1,932.06 1,946.15 0.0M
2022-03-29 1,926.68 1,973.88 1,925.35 1,960.59 0.0M
2022-03-28 1,903.93 1,922.08 1,902.08 1,907.98 0.0M
2022-03-25 1,894.73 1,908.01 1,888.40 1,890.24 0.0M
2022-03-24 1,915.95 1,921.89 1,891.16 1,899.22 0.0M
2022-03-23 1,952.89 1,956.12 1,910.87 1,912.48 0.0M
2022-03-22 1,934.17 1,940.61 1,928.22 1,938.32 0.0M
2022-03-21 1,925.75 1,930.68 1,915.11 1,929.92 0.0M
2022-03-18 1,926.13 1,929.25 1,894.51 1,923.39 0.0M
2022-03-17 1,957.09 1,963.98 1,901.88 1,923.84 0.0M
2022-03-16 1,918.26 1,939.39 1,907.10 1,931.96 0.0M
2022-03-15 1,877.28 1,886.58 1,852.48 1,867.18 0.0M
2022-03-14 1,847.73 1,908.14 1,845.93 1,895.97 0.0M
2022-03-11 1,799.58 1,849.16 1,792.50 1,823.82 0.0M
2022-03-10 1,793.73 1,808.72 1,761.60 1,786.95 0.0M
2022-03-09 1,760.89 1,806.93 1,751.28 1,777.74 0.0M
2022-03-08 1,649.98 1,739.87 1,649.20 1,709.52 0.0M
2022-03-07 1,645.16 1,718.41 1,606.49 1,685.74 0.0M
2022-03-04 1,752.87 1,760.19 1,697.84 1,702.06 0.0M
2022-03-03 1,839.77 1,866.42 1,774.53 1,781.96 0.0M
2022-03-02 1,784.63 1,846.93 1,770.95 1,837.09 0.0M
2022-03-01 1,886.81 1,894.19 1,809.23 1,809.23 0.0M
2022-02-28 1,881.73 1,902.30 1,854.79 1,901.28 0.0M
2022-02-25 1,880.70 1,936.84 1,869.19 1,928.33 0.0M
2022-02-24 1,873.59 1,900.79 1,828.10 1,859.28 0.0M
2022-02-23 1,953.36 1,976.22 1,938.03 1,940.55 0.0M
2022-02-22 1,913.54 1,970.97 1,910.08 1,952.16 0.0M
2022-02-21 2,008.09 2,011.49 1,951.79 1,975.64 0.0M
2022-02-18 2,020.14 2,026.40 1,995.63 1,999.76 0.0M
2022-02-17 2,054.96 2,058.83 2,017.79 2,023.83 0.0M
2022-02-16 2,061.05 2,068.69 2,047.42 2,055.89 0.0M
2022-02-15 2,023.10 2,055.47 2,019.34 2,050.23 0.0M
2022-02-14 2,029.87 2,035.33 2,001.61 2,027.64 0.0M
2022-02-11 2,068.92 2,085.55 2,064.93 2,074.94 0.0M
2022-02-10 2,115.01 2,122.52 2,074.68 2,086.38 0.0M
2022-02-09 2,100.50 2,112.01 2,091.53 2,105.21 0.0M
2022-02-08 2,084.30 2,101.03 2,078.66 2,085.63 0.0M
2022-02-07 2,069.60 2,088.03 2,059.47 2,087.71 0.0M
2022-02-04 2,097.19 2,103.38 2,049.22 2,058.08 0.0M
2022-02-03 2,111.48 2,111.68 2,081.12 2,085.60 0.0M
2022-02-02 2,134.66 2,140.52 2,113.25 2,115.34 0.0M
2022-02-01 2,107.65 2,124.80 2,103.11 2,117.92 0.0M
2022-01-31 2,084.79 2,092.91 2,072.76 2,087.43 0.0M
2022-01-28 2,079.09 2,082.05 2,034.04 2,055.91 0.0M
2022-01-27 2,050.68 2,076.36 2,041.20 2,064.77 0.0M
2022-01-26 2,058.23 2,095.66 2,056.14 2,079.89 0.0M
2022-01-25 2,045.79 2,063.21 2,034.76 2,044.50 0.0M
2022-01-24 2,101.08 2,101.97 2,005.99 2,022.67 0.0M
2022-01-21 2,143.99 2,146.58 2,097.88 2,113.70 0.0M
2022-01-20 2,177.14 2,181.76 2,156.85 2,177.71 0.0M
2022-01-19 2,157.86 2,192.52 2,154.60 2,168.15 0.0M
2022-01-18 2,180.08 2,182.48 2,169.12 2,176.10 0.0M
2022-01-17 2,191.35 2,196.01 2,181.84 2,189.03 0.0M
2022-01-14 2,189.35 2,194.86 2,174.16 2,180.84 0.0M
2022-01-13 2,198.45 2,217.06 2,198.13 2,207.55 0.0M
2022-01-12 2,210.72 2,215.73 2,192.18 2,206.84 0.0M
2022-01-11 2,195.95 2,205.89 2,185.47 2,193.07 0.0M
2022-01-10 2,219.41 2,223.21 2,170.75 2,177.70 0.0M
2022-01-07 2,226.36 2,235.51 2,201.42 2,211.30 0.0M
2022-01-05 2,228.63 2,246.27 2,228.00 2,242.33 0.0M
2022-01-04 2,206.91 2,233.21 2,206.91 2,226.06 0.0M
2022-01-03 2,192.29 2,210.54 2,191.60 2,198.76 0.0M