Outokumpu Oyj (OUT1V)

OUT1V
🏛️ Finlandia →
3.91
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 4.51 4.52 4.47 4.48 1.2M
2023-12-28 4.53 4.58 4.50 4.52 0.8M
2023-12-27 4.50 4.56 4.50 4.52 0.9M
2023-12-22 4.48 4.52 4.47 4.50 0.7M
2023-12-21 4.45 4.49 4.42 4.47 1.0M
2023-12-20 4.53 4.53 4.44 4.48 1.1M
2023-12-19 4.47 4.53 4.46 4.51 0.9M
2023-12-18 4.46 4.55 4.42 4.47 1.8M
2023-12-15 4.50 4.57 4.45 4.46 2.8M
2023-12-14 4.37 4.50 4.37 4.48 2.4M
2023-12-13 4.29 4.35 4.27 4.31 1.3M
2023-12-12 4.36 4.41 4.27 4.30 1.5M
2023-12-11 4.34 4.38 4.33 4.37 1.4M
2023-12-08 4.27 4.38 4.26 4.36 1.4M
2023-12-07 4.17 4.29 4.17 4.25 1.2M
2023-12-05 4.19 4.28 4.17 4.17 1.4M
2023-12-04 4.28 4.32 4.18 4.21 2.0M
2023-12-01 4.28 4.36 4.21 4.28 2.4M
2023-11-30 4.25 4.49 4.25 4.32 8.5M
2023-11-29 3.93 3.98 3.92 3.93 0.7M
2023-11-28 3.90 3.95 3.86 3.94 1.5M
2023-11-27 3.88 3.90 3.86 3.90 1.2M
2023-11-24 3.84 3.86 3.81 3.84 0.7M
2023-11-23 3.78 3.85 3.77 3.83 1.0M
2023-11-22 3.79 3.86 3.77 3.78 1.4M
2023-11-21 3.82 3.88 3.82 3.82 0.9M
2023-11-20 3.82 3.83 3.78 3.82 0.8M
2023-11-17 3.76 3.82 3.76 3.80 0.9M
2023-11-16 3.85 3.85 3.74 3.75 0.9M
2023-11-15 3.80 3.88 3.78 3.85 1.6M
2023-11-14 3.65 3.79 3.64 3.79 1.7M
2023-11-13 3.69 3.71 3.63 3.64 1.0M
2023-11-10 3.70 3.70 3.65 3.67 1.0M
2023-11-09 3.60 3.77 3.58 3.71 2.0M
2023-11-08 3.66 3.69 3.60 3.60 3.0M
2023-11-07 3.63 3.78 3.51 3.71 5.7M
2023-11-06 3.92 3.99 3.92 3.95 1.3M
2023-11-03 3.95 3.96 3.91 3.91 1.2M
2023-11-02 3.83 3.90 3.83 3.89 1.3M
2023-11-01 3.87 3.88 3.78 3.79 1.1M
2023-10-31 3.82 3.89 3.82 3.87 0.9M
2023-10-30 3.80 3.83 3.75 3.82 0.9M
2023-10-27 3.80 3.82 3.74 3.80 1.0M
2023-10-26 3.71 3.79 3.69 3.77 0.7M
2023-10-25 3.73 3.75 3.68 3.72 1.2M
2023-10-24 3.70 3.72 3.63 3.71 0.8M
2023-10-23 3.71 3.73 3.65 3.69 1.2M
2023-10-20 3.79 3.80 3.71 3.72 1.4M
2023-10-19 3.76 3.86 3.75 3.83 1.1M
2023-10-18 3.87 3.87 3.78 3.78 1.3M
2023-10-17 3.97 3.97 3.81 3.90 1.5M
2023-10-16 3.92 4.00 3.92 3.97 1.4M
2023-10-13 3.95 4.01 3.90 3.91 1.5M
2023-10-12 4.02 4.14 3.94 3.94 3.3M
2023-10-11 3.92 3.99 3.89 3.91 1.2M
2023-10-10 3.79 3.99 3.79 3.91 1.6M
2023-10-09 3.83 3.86 3.77 3.86 1.1M
2023-10-06 3.78 3.83 3.76 3.83 1.1M
2023-10-05 3.85 3.85 3.78 3.79 1.1M
2023-10-04 3.81 3.88 3.80 3.83 0.9M
2023-10-03 3.91 3.93 3.83 3.84 1.1M
2023-10-02 3.97 4.00 3.89 3.91 0.9M
2023-09-29 3.97 4.00 3.95 3.97 1.1M
2023-09-28 3.93 3.97 3.89 3.97 0.7M
2023-09-27 3.90 3.94 3.90 3.92 0.7M
2023-09-26 3.86 3.91 3.83 3.89 0.9M
2023-09-25 3.88 3.90 3.83 3.88 1.6M
2023-09-22 3.96 3.98 3.92 3.93 1.1M
2023-09-21 4.08 4.08 3.89 3.97 3.7M
2023-09-20 4.07 4.15 4.06 4.13 1.2M
2023-09-19 4.06 4.17 4.04 4.07 1.4M
2023-09-18 4.17 4.19 4.05 4.06 1.7M
2023-09-15 4.15 4.24 4.14 4.16 2.7M
2023-09-14 4.12 4.16 4.10 4.13 1.3M
2023-09-13 4.20 4.21 4.13 4.13 1.3M
2023-09-12 4.23 4.24 4.15 4.21 1.0M
2023-09-11 4.20 4.28 4.20 4.22 1.2M
2023-09-08 4.25 4.27 4.16 4.20 1.1M
2023-09-07 4.28 4.30 4.22 4.25 1.0M
2023-09-06 4.35 4.35 4.28 4.32 1.0M
2023-09-05 4.35 4.37 4.28 4.34 1.0M
2023-09-04 4.43 4.44 4.36 4.36 1.1M
2023-09-01 4.30 4.40 4.27 4.38 1.1M
2023-08-31 4.29 4.36 4.28 4.30 1.4M
2023-08-30 4.24 4.31 4.23 4.27 1.0M
2023-08-29 4.21 4.24 4.19 4.23 1.3M
2023-08-28 4.18 4.22 4.17 4.21 0.9M
2023-08-25 4.17 4.19 4.13 4.15 1.0M
2023-08-24 4.24 4.27 4.15 4.17 1.0M
2023-08-23 4.26 4.29 4.22 4.24 0.6M
2023-08-22 4.27 4.27 4.21 4.24 1.0M
2023-08-21 4.29 4.30 4.24 4.25 0.7M
2023-08-18 4.33 4.34 4.25 4.29 0.8M
2023-08-17 4.38 4.39 4.31 4.37 0.7M
2023-08-16 4.34 4.44 4.33 4.35 0.8M
2023-08-15 4.44 4.46 4.33 4.37 0.7M
2023-08-14 4.46 4.50 4.43 4.44 1.1M
2023-08-11 4.50 4.54 4.44 4.45 0.7M
2023-08-10 4.52 4.58 4.50 4.53 1.4M
2023-08-09 4.46 4.57 4.46 4.50 1.0M
2023-08-08 4.41 4.48 4.41 4.46 0.9M
2023-08-07 4.46 4.55 4.44 4.48 1.3M
2023-08-04 4.62 4.66 4.46 4.49 1.9M
2023-08-03 4.30 4.60 4.20 4.55 2.8M
2023-08-02 4.63 4.63 4.54 4.56 1.1M
2023-08-01 4.68 4.68 4.61 4.65 0.9M
2023-07-31 4.69 4.74 4.59 4.71 1.5M
2023-07-28 4.72 4.75 4.66 4.69 0.8M
2023-07-27 4.76 4.76 4.69 4.71 0.8M
2023-07-26 4.87 4.87 4.70 4.76 0.9M
2023-07-25 4.83 4.91 4.82 4.87 0.8M
2023-07-24 4.80 4.84 4.74 4.78 0.9M
2023-07-21 4.87 4.88 4.71 4.80 1.5M
2023-07-20 4.80 4.97 4.79 4.90 1.4M
2023-07-19 4.86 4.86 4.77 4.80 0.7M
2023-07-18 4.85 4.88 4.77 4.86 0.6M
2023-07-17 4.84 4.88 4.82 4.86 0.4M
2023-07-14 4.93 4.94 4.87 4.89 0.6M
2023-07-13 4.92 4.96 4.88 4.95 1.0M
2023-07-12 4.82 4.90 4.78 4.90 0.9M
2023-07-11 4.79 4.82 4.73 4.82 0.6M
2023-07-10 4.74 4.79 4.70 4.79 0.6M
2023-07-07 4.74 4.77 4.69 4.76 0.9M
2023-07-06 4.80 4.82 4.66 4.70 1.5M
2023-07-05 4.97 4.97 4.84 4.86 0.8M
2023-07-04 5.01 5.04 4.96 4.97 0.5M
2023-07-03 4.94 5.04 4.92 5.03 1.0M
2023-06-30 5.03 5.04 4.89 4.90 1.4M
2023-06-29 5.06 5.07 4.99 4.99 1.5M
2023-06-28 5.15 5.19 5.03 5.06 1.4M
2023-06-27 5.19 5.21 4.99 5.15 2.2M
2023-06-26 5.25 5.32 5.10 5.16 1.6M
2023-06-22 5.34 5.37 5.25 5.29 1.2M
2023-06-21 5.46 5.46 5.32 5.38 1.3M
2023-06-20 5.49 5.51 5.39 5.46 1.6M
2023-06-19 5.60 5.60 5.52 5.54 0.5M
2023-06-16 5.56 5.61 5.50 5.60 2.5M
2023-06-15 5.62 5.63 5.49 5.56 1.1M
2023-06-14 5.50 5.69 5.50 5.64 1.9M
2023-06-13 5.39 5.50 5.39 5.48 0.9M
2023-06-12 5.37 5.40 5.31 5.39 0.9M
2023-06-09 5.36 5.37 5.28 5.37 0.7M
2023-06-08 5.33 5.36 5.31 5.34 0.9M
2023-06-07 5.32 5.34 5.25 5.33 0.5M
2023-06-06 5.31 5.33 5.22 5.30 1.0M
2023-06-05 5.30 5.34 5.29 5.31 0.5M
2023-06-02 5.15 5.29 5.14 5.29 1.4M
2023-06-01 5.16 5.16 5.05 5.08 1.4M
2023-05-31 5.25 5.26 5.09 5.10 2.6M
2023-05-30 5.33 5.40 5.28 5.31 1.0M
2023-05-29 5.32 5.37 5.31 5.33 0.4M
2023-05-26 5.30 5.35 5.28 5.32 0.7M
2023-05-25 5.30 5.35 5.25 5.25 1.1M
2023-05-24 5.34 5.34 5.19 5.29 1.9M
2023-05-23 5.34 5.42 5.34 5.39 0.6M
2023-05-22 5.42 5.42 5.32 5.36 1.3M
2023-05-19 5.58 5.59 5.44 5.44 1.2M
2023-05-17 5.50 5.58 5.49 5.54 1.2M
2023-05-16 5.63 5.64 5.50 5.52 1.2M
2023-05-15 5.60 5.67 5.57 5.66 1.2M
2023-05-12 5.63 5.64 5.51 5.58 2.5M
2023-05-11 5.33 5.47 5.33 5.47 1.7M
2023-05-10 5.47 5.61 5.32 5.37 3.1M
2023-05-09 5.20 5.47 5.15 5.47 6.3M
2023-05-08 4.91 4.95 4.89 4.91 1.0M
2023-05-05 4.81 4.92 4.78 4.91 1.0M
2023-05-04 4.92 4.96 4.79 4.82 1.6M
2023-05-03 4.85 4.91 4.82 4.90 0.9M
2023-05-02 4.94 4.94 4.82 4.82 1.4M
2023-04-28 4.98 4.99 4.90 4.94 1.1M
2023-04-27 4.90 4.99 4.89 4.97 1.2M
2023-04-26 4.86 4.90 4.77 4.89 1.2M
2023-04-25 4.88 4.88 4.79 4.85 2.0M
2023-04-24 4.96 4.96 4.87 4.90 1.2M
2023-04-21 5.06 5.06 4.95 4.98 1.6M
2023-04-20 5.05 5.11 5.02 5.09 1.1M
2023-04-19 5.15 5.15 5.02 5.05 1.5M
2023-04-18 5.20 5.20 5.11 5.15 1.4M
2023-04-17 5.10 5.19 5.09 5.13 1.6M
2023-04-14 5.12 5.12 4.98 5.10 2.1M
2023-04-13 4.87 5.13 4.84 5.09 3.6M
2023-04-12 4.93 4.95 4.85 4.86 1.9M
2023-04-11 4.73 4.89 4.73 4.84 2.7M
2023-04-06 4.74 4.80 4.62 4.65 1.7M
2023-04-05 4.86 4.86 4.67 4.71 2.3M
2023-04-04 4.94 5.02 4.85 4.86 1.5M
2023-04-03 5.03 5.05 4.89 4.90 2.3M
2023-03-31 5.02 5.07 4.99 5.02 2.7M
2023-03-30 5.21 5.36 5.20 5.33 2.1M
2023-03-29 5.21 5.24 5.15 5.20 1.6M
2023-03-28 5.21 5.24 5.14 5.19 1.0M
2023-03-27 5.11 5.18 5.06 5.17 1.7M
2023-03-24 5.21 5.23 5.00 5.08 2.4M
2023-03-23 5.31 5.36 5.18 5.24 1.6M
2023-03-22 5.37 5.38 5.20 5.31 1.6M
2023-03-21 5.31 5.44 5.31 5.37 1.6M
2023-03-20 5.14 5.31 5.00 5.25 2.1M
2023-03-17 5.30 5.40 5.14 5.16 2.2M
2023-03-16 5.32 5.35 5.09 5.21 2.1M
2023-03-15 5.58 5.58 5.22 5.23 2.7M
2023-03-14 5.49 5.62 5.46 5.56 1.5M
2023-03-13 5.68 5.70 5.38 5.49 2.8M
2023-03-10 5.71 5.74 5.61 5.68 1.9M
2023-03-09 5.85 5.88 5.76 5.76 1.3M
2023-03-08 5.82 5.88 5.81 5.85 1.3M
2023-03-07 5.91 5.93 5.82 5.83 1.4M
2023-03-06 5.80 5.96 5.78 5.90 2.4M
2023-03-03 5.77 5.82 5.72 5.80 1.3M
2023-03-02 5.69 5.78 5.66 5.77 1.2M
2023-03-01 5.73 5.78 5.68 5.68 1.6M
2023-02-28 5.62 5.71 5.61 5.68 2.1M
2023-02-27 5.57 5.65 5.56 5.62 1.4M
2023-02-24 5.44 5.59 5.42 5.55 2.1M
2023-02-23 5.49 5.59 5.49 5.57 1.3M
2023-02-22 5.57 5.57 5.45 5.48 1.3M
2023-02-21 5.57 5.63 5.52 5.59 1.3M
2023-02-20 5.57 5.63 5.53 5.55 1.1M
2023-02-17 5.46 5.59 5.46 5.56 1.4M
2023-02-16 5.44 5.52 5.44 5.48 1.9M
2023-02-15 5.40 5.43 5.30 5.40 1.5M
2023-02-14 5.22 5.44 5.22 5.40 2.5M
2023-02-13 5.47 5.47 5.15 5.18 2.5M
2023-02-10 5.17 5.45 5.15 5.44 4.5M
2023-02-09 4.95 5.19 4.87 5.19 3.9M
2023-02-08 5.11 5.17 5.05 5.07 2.1M
2023-02-07 5.09 5.15 5.07 5.09 1.7M
2023-02-06 5.02 5.08 4.96 5.06 1.9M
2023-02-03 5.18 5.19 5.05 5.11 3.1M
2023-02-02 5.28 5.29 5.15 5.21 1.7M
2023-02-01 5.23 5.27 5.22 5.24 1.1M
2023-01-31 5.24 5.26 5.19 5.25 1.3M
2023-01-30 5.33 5.36 5.28 5.28 1.1M
2023-01-27 5.24 5.36 5.24 5.34 1.5M
2023-01-26 5.23 5.25 5.16 5.22 1.2M
2023-01-25 5.16 5.22 5.13 5.19 1.2M
2023-01-24 5.16 5.19 5.10 5.16 1.2M
2023-01-23 5.22 5.29 5.13 5.16 2.0M
2023-01-20 5.24 5.27 5.19 5.22 0.8M
2023-01-19 5.21 5.23 5.15 5.17 1.3M
2023-01-18 5.22 5.30 5.10 5.26 1.5M
2023-01-17 5.10 5.21 5.10 5.19 1.3M
2023-01-16 5.09 5.10 5.01 5.08 1.0M
2023-01-13 4.91 5.11 4.91 5.09 2.7M
2023-01-12 4.88 4.97 4.85 4.95 1.7M
2023-01-11 4.70 4.97 4.70 4.86 4.4M
2023-01-10 4.74 4.75 4.68 4.70 2.1M
2023-01-09 4.71 4.79 4.69 4.78 2.9M
2023-01-05 4.79 4.79 4.41 4.64 11.3M
2023-01-04 4.88 4.90 4.77 4.86 2.9M
2023-01-03 4.85 4.89 4.83 4.86 1.1M
2023-01-02 4.76 4.87 4.76 4.85 1.1M