Pohjanmaan Arvo Sijoitusosuuskunta (ARVOSK)

ARVOSK
🏛️ Finlandia →
68.01
Última Actualización: 2025-09-30
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
2025-09-30 69.90 69.90 67.52 68.01 0.0M
2025-09-29 69.91 70.79 69.89 69.90 0.0M
2025-09-26 69.90 70.01 69.30 69.90 0.0M
2025-09-25 69.29 69.29 68.61 68.61 0.0M
2025-09-24 68.51 69.01 68.51 68.52 0.0M
2025-09-23 68.99 69.00 68.50 68.51 0.0M
2025-09-22 68.51 70.00 68.51 69.00 0.0M
2025-09-19 69.43 69.43 68.11 68.50 0.0M
2025-09-18 68.31 68.40 66.68 67.50 0.0M
2025-09-17 66.69 68.31 66.69 67.06 0.0M
2025-09-16 67.60 67.60 66.69 66.69 0.0M
2025-09-15 66.68 67.50 66.68 67.50 0.0M
2025-09-12 67.50 67.50 66.66 66.67 0.0M
2025-09-11 66.52 67.50 66.52 66.56 0.0M
2025-09-10 66.51 66.99 66.50 66.52 0.0M
2025-09-09 67.31 68.98 66.54 66.54 0.0M
2025-09-08 66.50 68.79 66.50 67.30 0.0M
2025-09-05 69.04 71.98 67.39 68.80 0.0M
2025-09-04 68.45 71.60 68.45 69.03 0.0M
2025-09-03 66.29 68.80 66.29 68.45 0.0M
2025-09-02 67.00 67.00 66.30 66.30 0.0M
2025-09-01 65.91 67.87 65.91 67.00 0.0M
2025-08-29 66.00 66.00 65.40 65.90 0.0M
2025-08-28 65.80 66.39 65.38 65.46 0.0M
2025-08-27 65.23 66.40 65.23 65.80 0.0M
2025-08-26 66.60 66.60 66.00 66.40 0.0M
2025-08-25 65.01 67.00 65.01 66.60 0.0M
2025-08-22 63.73 64.49 63.22 64.00 0.0M
2025-08-21 61.00 62.51 61.00 62.20 0.0M
2025-08-20 60.71 61.99 60.71 61.01 0.0M
2025-08-19 60.41 62.00 60.41 60.57 0.0M
2025-08-18 61.25 61.26 60.52 60.52 0.0M
2025-08-15 61.26 61.26 61.26 61.26 0.0M
2025-08-14 61.31 64.99 61.00 61.01 0.0M
2025-08-13 61.34 62.21 61.30 61.31 0.0M
2025-08-12 61.06 61.46 60.31 61.37 0.0M
2025-08-11 60.96 61.46 60.30 60.47 0.0M
2025-08-08 60.21 60.99 60.21 60.38 0.0M
2025-08-07 60.53 61.10 60.20 60.20 0.0M
2025-08-06 60.51 60.53 60.51 60.53 0.0M
2025-08-05 60.42 61.28 60.42 61.28 0.0M
2025-08-04 61.42 61.42 60.26 60.30 0.0M
2025-08-01 61.47 61.47 61.10 61.42 0.0M
2025-07-31 60.81 61.50 60.08 60.80 0.0M
2025-07-30 61.00 61.00 60.48 60.80 0.0M
2025-07-29 61.50 61.50 61.50 61.50 0.0M
2025-07-28 61.19 61.19 60.02 60.97 0.0M
2025-07-25 60.52 61.20 60.50 60.94 0.0M
2025-07-24 60.05 60.50 60.05 60.50 0.0M
2025-07-23 60.00 60.45 59.80 60.20 0.0M
2025-07-22 59.50 60.48 59.50 60.48 0.0M
2025-07-21 59.00 60.49 59.00 60.49 0.0M
2025-07-18 59.06 59.20 59.00 59.20 0.0M
2025-07-17 59.01 59.12 59.00 59.05 0.0M
2025-07-16 59.01 59.94 59.01 59.50 0.0M
2025-07-15 58.63 59.40 58.60 59.38 0.0M
2025-07-14 59.00 59.00 58.66 58.68 0.0M
2025-07-11 59.85 59.85 59.00 59.00 0.0M
2025-07-10 60.01 60.36 59.72 59.85 0.0M
2025-07-09 60.49 60.49 60.03 60.03 0.0M
2025-07-08 60.22 60.60 60.06 60.60 0.0M
2025-07-07 60.70 61.31 60.01 60.91 0.0M
2025-07-04 60.98 62.49 60.40 60.40 0.0M
2025-07-03 60.01 60.98 60.01 60.97 0.0M
2025-07-02 60.99 60.99 60.01 60.60 0.0M
2025-07-01 59.50 61.99 59.50 60.99 0.0M
2025-06-30 59.79 59.80 59.33 59.80 0.0M
2025-06-27 59.55 59.80 59.55 59.80 0.0M
2025-06-26 59.88 59.88 59.30 59.60 0.0M
2025-06-25 59.63 59.65 59.31 59.32 0.0M
2025-06-24 59.99 59.99 58.68 59.65 0.0M
2025-06-23 58.67 59.95 58.67 59.20 0.0M
2025-06-19 59.09 59.97 59.09 59.97 0.0M
2025-06-18 58.67 59.96 58.67 59.10 0.0M
2025-06-17 59.57 59.57 58.80 59.57 0.0M
2025-06-16 59.11 59.57 58.66 59.57 0.0M
2025-06-13 59.00 59.57 58.60 59.57 0.0M
2025-06-12 58.99 59.00 58.23 59.00 0.0M
2025-06-11 58.89 59.60 58.89 59.58 0.0M
2025-06-10 58.46 58.89 58.21 58.77 0.0M
2025-06-09 58.12 58.90 58.11 58.40 0.0M
2025-06-06 58.00 58.40 58.00 58.11 0.0M
2025-06-05 58.89 58.89 57.64 57.90 0.0M
2025-06-04 58.01 58.30 58.01 58.02 0.0M
2025-06-03 58.30 58.30 57.53 57.96 0.0M
2025-06-02 58.23 58.89 58.22 58.30 0.0M
2025-05-30 58.61 58.99 58.21 58.99 0.0M
2025-05-28 59.90 59.90 58.40 58.61 0.0M
2025-05-27 59.00 59.00 58.40 58.97 0.0M
2025-05-26 57.01 58.90 57.01 58.41 0.0M
2025-05-23 58.70 58.70 58.31 58.31 0.0M
2025-05-22 58.33 58.33 57.53 58.21 0.0M
2025-05-21 58.01 58.40 58.01 58.40 0.0M
2025-05-20 58.00 58.10 57.51 58.01 0.0M
2025-05-19 58.01 58.70 58.00 58.70 0.0M
2025-05-16 58.47 58.47 58.01 58.01 0.0M
2025-05-15 58.39 58.39 57.76 58.30 0.0M
2025-05-14 58.23 58.48 57.26 58.48 0.0M
2025-05-13 58.00 58.57 57.50 58.23 0.0M
2025-05-12 57.99 58.00 57.50 57.50 0.0M
2025-05-09 58.44 58.44 57.25 57.27 0.0M
2025-05-08 57.23 58.56 57.23 58.49 0.0M
2025-05-07 57.27 58.58 57.27 58.52 0.0M
2025-05-06 57.24 58.59 57.24 57.26 0.0M
2025-05-05 58.01 58.70 57.23 57.23 0.0M
2025-05-02 58.01 58.01 57.01 58.00 0.0M
2025-04-30 58.49 58.49 58.00 58.00 0.0M
2025-04-29 57.61 58.59 57.61 58.00 0.0M
2025-04-28 57.99 58.64 57.60 58.64 0.0M
2025-04-25 58.65 58.65 56.50 56.50 0.0M
2025-04-24 57.86 57.87 56.55 57.86 0.0M
2025-04-23 57.72 58.94 56.59 57.87 0.0M
2025-04-22 57.00 57.49 55.82 56.48 0.0M
2025-04-17 58.20 58.99 57.52 57.72 0.0M
2025-04-16 58.99 58.99 57.01 58.19 0.0M
2025-04-15 57.99 58.00 57.90 58.00 0.0M
2025-04-14 57.99 58.00 56.50 58.00 0.0M
2025-04-11 58.00 58.00 55.41 57.43 0.0M
2025-04-10 58.03 58.03 56.10 57.38 0.0M
2025-04-09 56.00 58.49 55.04 58.03 0.0M
2025-04-08 59.86 59.86 56.00 56.00 0.0M
2025-04-07 58.29 58.29 54.00 54.60 0.0M
2025-04-04 61.53 61.53 58.00 58.30 0.0M
2025-04-03 60.07 62.99 60.07 61.52 0.0M
2025-04-02 63.00 63.61 61.62 61.66 0.0M
2025-04-01 62.50 63.00 62.50 62.75 0.0M
2025-03-31 61.98 63.66 60.61 62.51 0.0M
2025-03-28 62.30 63.83 62.30 62.31 0.0M
2025-03-27 62.50 63.83 62.50 63.83 0.0M
2025-03-26 62.21 62.50 62.21 62.50 0.0M
2025-03-25 62.30 63.96 62.30 63.90 0.0M
2025-03-24 63.28 63.28 62.22 62.30 0.0M
2025-03-21 63.99 63.99 62.04 63.28 0.0M
2025-03-20 62.46 63.99 62.22 63.99 0.0M
2025-03-19 63.00 63.00 62.07 62.23 0.0M
2025-03-18 63.20 63.20 62.01 62.01 0.0M
2025-03-17 63.01 63.20 62.12 63.20 0.0M
2025-03-14 63.00 63.19 62.80 62.80 0.0M
2025-03-13 63.00 63.00 63.00 63.00 0.0M
2025-03-12 62.90 63.00 62.80 63.00 0.0M
2025-03-11 63.98 63.99 62.60 63.00 0.0M
2025-03-10 62.13 64.18 62.13 63.97 0.0M
2025-03-07 61.76 64.19 61.65 64.19 0.0M
2025-03-06 63.60 63.60 61.63 62.26 0.0M
2025-03-05 62.47 63.99 62.00 63.60 0.0M
2025-03-04 62.99 62.99 61.51 61.61 0.0M
2025-03-03 61.57 63.86 61.41 63.00 0.0M
2025-02-28 61.56 62.00 61.56 61.56 0.0M
2025-02-27 61.50 62.62 61.32 61.51 0.0M
2025-02-26 61.82 62.81 61.26 61.61 0.0M
2025-02-25 61.99 63.00 61.02 61.82 0.0M
2025-02-24 64.80 64.80 60.99 61.99 0.0M
2025-02-21 61.00 64.15 61.00 64.00 0.0M
2025-02-20 60.20 61.77 60.00 61.00 0.0M
2025-02-19 59.89 61.87 59.00 60.20 0.0M
2025-02-18 55.50 58.87 55.50 58.17 0.0M
2025-02-17 54.01 55.98 54.01 55.98 0.0M
2025-02-14 53.33 53.92 53.20 53.92 0.0M
2025-02-13 53.20 53.90 53.10 53.33 0.0M
2025-02-12 53.11 53.88 53.11 53.88 0.0M
2025-02-11 53.88 53.88 53.10 53.10 0.0M
2025-02-10 52.56 53.89 52.56 53.89 0.0M
2025-02-07 53.94 53.94 52.52 52.52 0.0M
2025-02-06 52.64 53.91 52.46 53.91 0.0M
2025-02-05 52.81 53.99 52.67 53.95 0.0M
2025-02-04 52.56 53.13 52.56 52.81 0.0M
2025-02-03 53.00 54.00 52.40 54.00 0.0M
2025-01-31 53.19 53.30 52.70 53.30 0.0M
2025-01-30 52.75 53.26 52.58 52.95 0.0M
2025-01-29 52.97 53.00 52.58 52.99 0.0M
2025-01-28 52.98 53.48 52.98 53.09 0.0M
2025-01-27 52.96 53.46 52.96 53.46 0.0M
2025-01-24 53.00 53.97 53.00 53.97 0.0M
2025-01-23 53.13 53.20 52.72 52.76 0.0M
2025-01-22 53.50 53.60 52.72 53.13 0.0M
2025-01-21 52.80 53.00 52.80 52.80 0.0M
2025-01-20 52.99 54.48 52.78 52.78 0.0M
2025-01-17 52.73 52.81 52.72 52.72 0.0M
2025-01-16 52.71 53.93 52.71 52.73 0.0M
2025-01-15 52.80 53.94 52.71 53.94 0.0M
2025-01-14 52.76 52.76 52.75 52.75 0.0M
2025-01-13 54.71 54.71 52.67 52.69 0.0M
2025-01-10 53.55 54.71 52.66 54.71 0.0M
2025-01-09 52.60 54.72 52.60 53.50 0.0M
2025-01-08 52.53 52.56 52.53 52.56 0.0M
2025-01-07 52.99 53.00 52.51 52.52 0.0M
2025-01-03 52.99 54.98 52.99 53.00 0.0M
2025-01-02 52.50 54.36 52.32 52.35 0.0M