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
2023-12-29 1,869.53 1,874.80 1,861.01 1,861.01 0.0M
2023-12-28 1,873.95 1,877.61 1,862.30 1,869.11 0.0M
2023-12-27 1,863.69 1,884.90 1,863.52 1,875.72 0.0M
2023-12-22 1,844.98 1,866.66 1,844.34 1,866.40 0.0M
2023-12-21 1,844.26 1,848.32 1,838.15 1,847.07 0.0M
2023-12-20 1,854.56 1,859.44 1,843.58 1,854.53 0.0M
2023-12-19 1,835.55 1,855.88 1,835.27 1,851.48 0.0M
2023-12-18 1,825.58 1,842.96 1,824.95 1,834.08 0.0M
2023-12-15 1,845.28 1,851.72 1,822.78 1,831.07 0.0M
2023-12-14 1,823.39 1,838.99 1,820.29 1,836.36 0.0M
2023-12-13 1,809.32 1,813.68 1,804.39 1,804.62 0.0M
2023-12-12 1,822.43 1,825.66 1,807.37 1,816.52 0.0M
2023-12-11 1,833.28 1,835.69 1,824.65 1,832.07 0.0M
2023-12-08 1,819.49 1,843.33 1,818.16 1,839.19 0.0M
2023-12-07 1,800.77 1,823.63 1,793.84 1,820.21 0.0M
2023-12-05 1,800.57 1,801.25 1,785.21 1,800.61 0.0M
2023-12-04 1,819.84 1,824.67 1,800.70 1,804.28 0.0M
2023-12-01 1,814.33 1,827.11 1,809.01 1,826.59 0.0M
2023-11-30 1,805.66 1,812.47 1,796.33 1,810.61 0.0M
2023-11-29 1,796.39 1,812.01 1,796.39 1,806.85 0.0M
2023-11-28 1,791.97 1,800.57 1,782.74 1,800.20 0.0M
2023-11-27 1,800.78 1,803.34 1,792.96 1,796.29 0.0M
2023-11-24 1,806.88 1,807.26 1,795.67 1,806.22 0.0M
2023-11-23 1,799.88 1,807.10 1,795.95 1,805.93 0.0M
2023-11-22 1,807.61 1,816.96 1,796.80 1,797.73 0.0M
2023-11-21 1,815.26 1,822.84 1,805.13 1,805.13 0.0M
2023-11-20 1,818.72 1,824.48 1,813.81 1,815.00 0.0M
2023-11-17 1,797.12 1,819.14 1,797.12 1,813.28 0.0M
2023-11-16 1,813.20 1,813.28 1,793.26 1,793.58 0.0M
2023-11-15 1,810.47 1,826.63 1,808.06 1,815.08 0.0M
2023-11-14 1,779.67 1,809.67 1,773.83 1,808.69 0.0M
2023-11-13 1,776.32 1,782.95 1,770.35 1,775.63 0.0M
2023-11-10 1,780.61 1,783.97 1,762.93 1,771.99 0.0M
2023-11-09 1,771.42 1,791.88 1,768.18 1,791.75 0.0M
2023-11-08 1,756.21 1,779.48 1,751.08 1,773.87 0.0M
2023-11-07 1,759.47 1,769.61 1,757.17 1,759.25 0.0M
2023-11-06 1,769.22 1,772.12 1,761.65 1,766.86 0.0M
2023-11-03 1,758.72 1,770.83 1,754.37 1,762.62 0.0M
2023-11-02 1,715.82 1,758.60 1,715.82 1,749.14 0.0M
2023-11-01 1,715.24 1,717.32 1,702.70 1,707.32 0.0M
2023-10-31 1,692.68 1,717.49 1,692.48 1,712.78 0.0M
2023-10-30 1,689.33 1,697.78 1,686.53 1,688.26 0.0M
2023-10-27 1,686.91 1,705.42 1,677.17 1,685.15 0.0M
2023-10-26 1,658.87 1,690.94 1,654.32 1,685.74 0.0M
2023-10-25 1,673.68 1,682.93 1,656.65 1,670.60 0.0M
2023-10-24 1,660.09 1,676.12 1,655.55 1,669.36 0.0M
2023-10-23 1,662.80 1,665.96 1,635.32 1,647.85 0.0M
2023-10-20 1,678.31 1,682.64 1,660.79 1,660.80 0.0M
2023-10-19 1,704.48 1,712.56 1,680.74 1,690.51 0.0M
2023-10-18 1,742.56 1,747.76 1,720.73 1,720.82 0.0M
2023-10-17 1,751.91 1,758.67 1,740.57 1,745.59 0.0M
2023-10-16 1,767.09 1,769.62 1,754.26 1,763.50 0.0M
2023-10-13 1,773.39 1,777.16 1,761.66 1,762.96 0.0M
2023-10-12 1,783.79 1,793.67 1,776.63 1,776.94 0.0M
2023-10-11 1,768.15 1,789.60 1,767.37 1,778.04 0.0M
2023-10-10 1,748.43 1,776.08 1,748.43 1,773.06 0.0M
2023-10-09 1,734.48 1,739.45 1,721.90 1,733.76 0.0M
2023-10-06 1,716.61 1,739.73 1,716.61 1,737.53 0.0M
2023-10-05 1,717.53 1,726.03 1,712.73 1,714.29 0.0M
2023-10-04 1,719.00 1,734.07 1,710.30 1,715.47 0.0M
2023-10-03 1,748.10 1,753.39 1,724.58 1,726.12 0.0M
2023-10-02 1,776.23 1,789.13 1,746.41 1,751.57 0.0M
2023-09-29 1,763.93 1,780.98 1,763.93 1,772.06 0.0M
2023-09-28 1,751.36 1,757.39 1,734.79 1,757.39 0.0M
2023-09-27 1,751.81 1,756.91 1,744.61 1,746.14 0.0M
2023-09-26 1,764.53 1,765.68 1,750.61 1,753.56 0.0M
2023-09-25 1,787.94 1,791.23 1,763.00 1,771.26 0.0M
2023-09-22 1,790.70 1,803.36 1,786.71 1,792.72 0.0M
2023-09-21 1,808.84 1,810.64 1,792.44 1,798.93 0.0M
2023-09-20 1,811.33 1,824.45 1,811.22 1,818.79 0.0M
2023-09-19 1,814.05 1,825.74 1,808.01 1,811.62 0.0M
2023-09-18 1,824.13 1,830.75 1,812.28 1,815.76 0.0M
2023-09-15 1,832.75 1,845.93 1,823.95 1,824.57 0.0M
2023-09-14 1,793.68 1,821.77 1,791.40 1,821.77 0.0M
2023-09-13 1,789.70 1,793.88 1,775.98 1,786.38 0.0M
2023-09-12 1,808.31 1,812.08 1,786.95 1,792.11 0.0M
2023-09-11 1,796.37 1,812.45 1,796.28 1,809.36 0.0M
2023-09-08 1,801.86 1,802.08 1,778.72 1,790.62 0.0M
2023-09-07 1,811.68 1,819.26 1,799.71 1,802.87 0.0M
2023-09-06 1,808.61 1,820.25 1,802.09 1,816.66 0.0M
2023-09-05 1,810.16 1,820.97 1,806.70 1,812.36 0.0M
2023-09-04 1,823.48 1,832.22 1,814.58 1,814.58 0.0M
2023-09-01 1,808.78 1,824.13 1,808.78 1,813.13 0.0M
2023-08-31 1,817.55 1,823.07 1,809.02 1,809.02 0.0M
2023-08-30 1,808.23 1,822.27 1,808.23 1,816.89 0.0M
2023-08-29 1,779.38 1,809.76 1,778.73 1,807.09 0.0M
2023-08-28 1,761.53 1,777.38 1,761.53 1,775.78 0.0M
2023-08-25 1,742.82 1,761.76 1,741.97 1,750.56 0.0M
2023-08-24 1,763.54 1,770.16 1,746.48 1,746.99 0.0M
2023-08-23 1,754.88 1,763.05 1,752.42 1,758.99 0.0M
2023-08-22 1,746.33 1,761.13 1,745.94 1,753.43 0.0M
2023-08-21 1,739.95 1,754.26 1,737.71 1,737.75 0.0M
2023-08-18 1,735.32 1,741.77 1,727.73 1,739.21 0.0M
2023-08-17 1,742.41 1,754.60 1,738.40 1,744.27 0.0M
2023-08-16 1,742.42 1,753.65 1,741.92 1,747.00 0.0M
2023-08-15 1,762.83 1,765.03 1,750.58 1,752.16 0.0M
2023-08-14 1,770.07 1,776.05 1,758.83 1,761.17 0.0M
2023-08-11 1,786.31 1,790.02 1,770.80 1,775.97 0.0M
2023-08-10 1,788.02 1,799.30 1,787.26 1,793.04 0.0M
2023-08-09 1,774.03 1,790.37 1,773.07 1,779.42 0.0M
2023-08-08 1,761.23 1,765.59 1,755.17 1,756.74 0.0M
2023-08-07 1,764.05 1,773.68 1,759.76 1,770.09 0.0M
2023-08-04 1,758.90 1,767.37 1,754.63 1,766.71 0.0M
2023-08-03 1,764.33 1,766.73 1,753.31 1,755.89 0.0M
2023-08-02 1,783.71 1,783.71 1,759.33 1,771.16 0.0M
2023-08-01 1,798.93 1,806.72 1,796.62 1,798.14 0.0M
2023-07-31 1,799.36 1,808.07 1,794.54 1,803.48 0.0M
2023-07-28 1,797.28 1,805.90 1,795.92 1,801.23 0.0M
2023-07-27 1,827.64 1,828.09 1,800.62 1,800.82 0.0M
2023-07-26 1,838.13 1,841.14 1,809.51 1,824.25 0.0M
2023-07-25 1,813.97 1,844.09 1,811.14 1,841.03 0.0M
2023-07-24 1,806.94 1,815.49 1,799.98 1,813.97 0.0M
2023-07-21 1,798.54 1,817.95 1,796.09 1,807.13 0.0M
2023-07-20 1,811.04 1,813.30 1,796.63 1,805.79 0.0M
2023-07-19 1,814.36 1,819.34 1,807.27 1,809.89 0.0M
2023-07-18 1,791.78 1,811.84 1,787.22 1,808.50 0.0M
2023-07-17 1,796.79 1,806.68 1,788.49 1,793.41 0.0M
2023-07-14 1,813.07 1,816.76 1,802.21 1,804.77 0.0M
2023-07-13 1,824.66 1,835.15 1,818.71 1,829.06 0.0M
2023-07-12 1,799.68 1,819.11 1,794.38 1,818.16 0.0M
2023-07-11 1,793.08 1,797.55 1,781.96 1,795.92 0.0M
2023-07-10 1,783.39 1,792.00 1,776.05 1,784.41 0.0M
2023-07-07 1,786.48 1,790.79 1,777.40 1,788.02 0.0M
2023-07-06 1,806.62 1,812.82 1,781.44 1,784.12 0.0M
2023-07-05 1,820.65 1,823.43 1,809.10 1,816.40 0.0M
2023-07-04 1,826.77 1,836.17 1,826.46 1,827.03 0.0M
2023-07-03 1,812.70 1,833.47 1,811.31 1,825.47 0.0M
2023-06-30 1,807.37 1,817.47 1,805.77 1,808.18 0.0M
2023-06-29 1,803.83 1,806.29 1,794.90 1,800.41 0.0M
2023-06-28 1,800.30 1,808.46 1,797.92 1,804.73 0.0M
2023-06-27 1,794.77 1,795.69 1,773.75 1,792.96 0.0M
2023-06-26 1,781.28 1,787.37 1,763.70 1,786.98 0.0M
2023-06-22 1,799.35 1,800.43 1,783.73 1,785.66 0.0M
2023-06-21 1,848.93 1,848.93 1,812.17 1,816.25 0.0M
2023-06-20 1,875.44 1,876.00 1,849.26 1,849.30 0.0M
2023-06-19 1,902.14 1,902.24 1,880.85 1,881.63 0.0M
2023-06-16 1,911.42 1,914.07 1,901.51 1,903.84 0.0M
2023-06-15 1,912.80 1,914.23 1,892.39 1,908.44 0.0M
2023-06-14 1,907.05 1,925.97 1,903.24 1,916.27 0.0M
2023-06-13 1,908.68 1,916.11 1,906.34 1,912.54 0.0M
2023-06-12 1,903.36 1,907.33 1,893.60 1,896.14 0.0M
2023-06-09 1,890.21 1,896.41 1,887.10 1,895.83 0.0M
2023-06-08 1,892.48 1,894.55 1,885.85 1,888.49 0.0M
2023-06-07 1,891.15 1,896.88 1,884.96 1,890.56 0.0M
2023-06-06 1,884.72 1,895.65 1,879.69 1,894.20 0.0M
2023-06-05 1,891.04 1,895.48 1,880.30 1,884.84 0.0M
2023-06-02 1,848.51 1,883.92 1,847.45 1,883.27 0.0M
2023-06-01 1,838.35 1,844.75 1,830.73 1,839.09 0.0M
2023-05-31 1,835.38 1,846.32 1,825.60 1,826.67 0.0M
2023-05-30 1,862.11 1,867.29 1,850.48 1,852.20 0.0M
2023-05-29 1,868.74 1,871.61 1,855.15 1,856.56 0.0M
2023-05-26 1,846.62 1,860.21 1,837.13 1,857.83 0.0M
2023-05-25 1,876.22 1,876.22 1,841.85 1,841.85 0.0M
2023-05-24 1,884.34 1,885.44 1,862.83 1,866.19 0.0M
2023-05-23 1,895.42 1,911.17 1,894.65 1,894.65 0.0M
2023-05-22 1,902.23 1,905.70 1,889.16 1,894.98 0.0M
2023-05-19 1,905.56 1,909.92 1,897.31 1,901.62 0.0M
2023-05-17 1,893.99 1,901.09 1,890.92 1,891.58 0.0M
2023-05-16 1,915.40 1,916.52 1,896.97 1,898.97 0.0M
2023-05-15 1,919.86 1,922.81 1,912.64 1,922.77 0.0M
2023-05-12 1,921.27 1,927.58 1,910.62 1,917.04 0.0M
2023-05-11 1,931.59 1,941.63 1,916.35 1,922.56 0.0M
2023-05-10 1,932.78 1,939.49 1,918.96 1,926.37 0.0M
2023-05-09 1,951.63 1,952.04 1,924.09 1,928.07 0.0M
2023-05-08 1,943.28 1,957.46 1,940.65 1,951.48 0.0M
2023-05-05 1,927.80 1,943.86 1,921.12 1,943.70 0.0M
2023-05-04 1,929.86 1,934.21 1,913.07 1,921.71 0.0M
2023-05-03 1,921.34 1,933.72 1,920.98 1,927.80 0.0M
2023-05-02 1,938.91 1,945.96 1,915.39 1,915.55 0.0M
2023-04-28 1,947.41 1,953.58 1,924.19 1,935.42 0.0M
2023-04-27 1,942.84 1,946.74 1,934.93 1,941.30 0.0M
2023-04-26 1,920.27 1,945.92 1,906.52 1,943.51 0.0M
2023-04-25 1,917.75 1,934.07 1,915.50 1,929.15 0.0M
2023-04-24 1,926.34 1,934.52 1,923.09 1,931.44 0.0M
2023-04-21 1,942.50 1,942.65 1,924.32 1,927.01 0.0M
2023-04-20 1,930.64 1,946.72 1,928.55 1,941.13 0.0M
2023-04-19 1,952.11 1,952.43 1,944.77 1,950.12 0.0M
2023-04-18 1,959.87 1,964.23 1,952.28 1,956.30 0.0M
2023-04-17 1,964.88 1,971.55 1,955.48 1,959.53 0.0M
2023-04-14 1,955.15 1,963.68 1,950.74 1,960.30 0.0M
2023-04-13 1,944.61 1,950.38 1,937.52 1,946.99 0.0M
2023-04-12 1,951.36 1,956.38 1,938.31 1,941.81 0.0M
2023-04-11 1,944.80 1,954.98 1,936.88 1,954.47 0.0M
2023-04-06 1,923.97 1,934.95 1,923.64 1,932.41 0.0M
2023-04-05 1,938.84 1,940.67 1,917.97 1,923.58 0.0M
2023-04-04 1,936.07 1,956.26 1,935.69 1,935.72 0.0M
2023-04-03 1,943.03 1,945.08 1,927.02 1,929.86 0.0M
2023-03-31 1,923.04 1,936.45 1,914.33 1,934.18 0.0M
2023-03-30 1,900.84 1,925.74 1,900.02 1,920.44 0.0M
2023-03-29 1,884.18 1,895.51 1,876.15 1,892.24 0.0M
2023-03-28 1,889.25 1,894.51 1,866.60 1,875.73 0.0M
2023-03-27 1,885.36 1,895.62 1,875.17 1,876.52 0.0M
2023-03-24 1,882.02 1,885.81 1,852.72 1,864.31 0.0M
2023-03-23 1,893.17 1,894.64 1,871.32 1,892.47 0.0M
2023-03-22 1,911.13 1,911.22 1,893.77 1,899.21 0.0M
2023-03-21 1,888.55 1,918.87 1,887.65 1,909.16 0.0M
2023-03-20 1,838.07 1,882.30 1,814.25 1,871.56 0.0M
2023-03-17 1,883.37 1,904.32 1,838.20 1,851.00 0.0M
2023-03-16 1,889.46 1,895.31 1,843.06 1,874.58 0.0M
2023-03-15 1,930.03 1,931.38 1,865.08 1,865.08 0.0M
2023-03-14 1,908.71 1,940.49 1,904.75 1,929.51 0.0M
2023-03-13 1,945.47 1,946.12 1,885.22 1,907.94 0.0M
2023-03-10 1,952.11 1,959.57 1,939.53 1,949.39 0.0M
2023-03-09 1,995.50 1,997.32 1,971.65 1,979.99 0.0M
2023-03-08 1,990.12 2,000.09 1,986.04 1,996.80 0.0M
2023-03-07 2,015.27 2,023.33 1,997.75 1,998.04 0.0M
2023-03-06 2,025.80 2,027.45 2,007.53 2,014.71 0.0M
2023-03-03 2,008.59 2,026.60 2,008.59 2,024.77 0.0M
2023-03-02 1,994.83 2,005.32 1,990.16 1,999.77 0.0M
2023-03-01 2,008.03 2,021.48 1,998.94 2,002.24 0.0M
2023-02-28 1,993.14 2,006.56 1,988.98 2,001.77 0.0M
2023-02-27 1,983.46 2,009.32 1,983.34 2,004.29 0.0M
2023-02-24 1,995.39 2,004.22 1,977.01 1,978.32 0.0M
2023-02-23 1,995.91 2,000.84 1,989.66 1,989.66 0.0M
2023-02-22 1,988.94 1,993.88 1,979.30 1,991.56 0.0M
2023-02-21 1,997.46 2,004.92 1,985.11 1,992.59 0.0M
2023-02-20 2,000.93 2,008.30 1,995.79 1,999.63 0.0M
2023-02-17 1,983.85 1,993.22 1,978.54 1,988.58 0.0M
2023-02-16 2,006.31 2,011.04 1,985.25 1,997.53 0.0M
2023-02-15 1,992.64 1,998.15 1,985.48 1,996.56 0.0M
2023-02-14 2,005.90 2,016.80 1,998.41 2,000.92 0.0M
2023-02-13 1,982.79 2,003.75 1,976.50 1,999.99 0.0M
2023-02-10 1,997.05 1,998.91 1,966.16 1,977.43 0.0M
2023-02-09 2,017.36 2,024.89 2,004.79 2,008.39 0.0M
2023-02-08 2,001.53 2,028.21 2,001.53 2,009.02 0.0M
2023-02-07 1,996.86 2,005.50 1,990.67 1,996.31 0.0M
2023-02-06 2,007.38 2,007.67 1,986.86 1,992.99 0.0M
2023-02-03 2,009.57 2,017.53 2,001.25 2,011.40 0.0M
2023-02-02 1,991.65 2,020.51 1,986.50 2,016.28 0.0M
2023-02-01 1,972.20 1,989.49 1,970.66 1,979.81 0.0M
2023-01-31 1,973.49 1,980.66 1,955.59 1,967.29 0.0M
2023-01-30 1,982.83 1,986.27 1,972.77 1,985.61 0.0M
2023-01-27 1,994.14 1,995.59 1,980.20 1,992.73 0.0M
2023-01-26 1,982.96 1,995.89 1,979.63 1,991.20 0.0M
2023-01-25 1,992.27 1,995.04 1,968.28 1,977.06 0.0M
2023-01-24 2,002.49 2,006.69 1,986.25 1,992.21 0.0M
2023-01-23 1,988.22 2,001.20 1,988.22 1,996.35 0.0M
2023-01-20 1,977.25 1,986.73 1,972.22 1,980.87 0.0M
2023-01-19 1,978.16 1,985.86 1,971.24 1,971.24 0.0M
2023-01-18 1,990.45 2,003.52 1,982.54 1,994.90 0.0M
2023-01-17 2,000.14 2,000.58 1,984.50 1,987.07 0.0M
2023-01-16 2,011.77 2,017.49 2,002.35 2,006.39 0.0M
2023-01-13 2,015.03 2,017.26 2,001.48 2,007.39 0.0M
2023-01-12 2,007.74 2,019.84 1,999.15 2,015.74 0.0M
2023-01-11 1,995.93 2,005.86 1,993.91 1,998.59 0.0M
2023-01-10 2,009.49 2,010.15 1,995.89 1,998.12 0.0M
2023-01-09 1,996.00 2,025.75 1,996.00 2,022.83 0.0M
2023-01-05 1,963.27 1,985.11 1,958.69 1,984.00 0.0M
2023-01-04 1,964.09 1,978.60 1,960.61 1,971.20 0.0M
2023-01-03 1,967.08 1,984.56 1,962.20 1,962.24 0.0M
2023-01-02 1,948.23 1,969.14 1,947.41 1,967.78 0.0M