Puuilo Oyj (PUUILO)

PUUILO
🏛️ Finlandia →
14.80
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 9.45 9.45 9.26 9.35 0.1M
2021-12-29 9.20 9.45 9.19 9.45 0.1M
2021-12-28 9.10 9.36 9.07 9.20 0.1M
2021-12-27 8.97 9.17 8.92 9.10 0.1M
2021-12-23 8.96 9.09 8.90 8.97 0.1M
2021-12-22 8.90 9.05 8.86 8.96 0.1M
2021-12-21 8.65 9.00 8.65 8.99 0.2M
2021-12-20 8.72 8.83 8.60 8.63 0.1M
2021-12-17 8.88 9.22 8.78 8.95 0.5M
2021-12-16 8.35 8.95 8.35 8.88 0.7M
2021-12-15 8.00 8.14 7.93 8.13 0.1M
2021-12-14 8.03 8.13 8.00 8.00 0.1M
2021-12-13 8.05 8.24 8.01 8.04 0.1M
2021-12-10 7.94 8.05 7.84 8.04 0.1M
2021-12-09 7.90 7.95 7.82 7.95 0.1M
2021-12-08 7.89 7.99 7.80 7.90 0.1M
2021-12-07 7.43 7.87 7.43 7.83 0.1M
2021-12-03 7.54 7.59 7.37 7.39 0.1M
2021-12-02 7.67 7.69 7.43 7.54 0.1M
2021-12-01 7.39 7.69 7.34 7.67 0.2M
2021-11-30 7.65 7.75 7.36 7.36 1.3M
2021-11-29 7.48 7.70 7.45 7.64 0.1M
2021-11-26 7.60 7.72 7.37 7.55 0.3M
2021-11-25 7.74 7.89 7.66 7.67 0.2M
2021-11-24 7.90 7.92 7.66 7.73 0.1M
2021-11-23 7.88 8.05 7.81 7.90 0.1M
2021-11-22 7.96 8.03 7.86 7.90 0.1M
2021-11-19 8.14 8.14 7.88 7.96 0.1M
2021-11-18 8.10 8.20 7.85 8.10 0.1M
2021-11-17 7.94 8.07 7.82 7.99 0.1M
2021-11-16 8.00 8.10 7.86 7.94 0.1M
2021-11-15 7.92 8.04 7.86 8.00 0.1M
2021-11-12 8.00 8.01 7.88 7.90 0.1M
2021-11-11 7.92 7.94 7.87 7.93 0.0M
2021-11-10 8.00 8.04 7.86 7.92 0.1M
2021-11-09 8.10 8.10 8.00 8.00 0.0M
2021-11-08 8.12 8.12 8.00 8.08 0.0M
2021-11-05 8.10 8.13 8.03 8.12 0.1M
2021-11-04 8.10 8.14 8.02 8.09 0.0M
2021-11-03 8.10 8.16 8.03 8.10 0.0M
2021-11-02 8.10 8.12 8.00 8.10 0.1M
2021-11-01 8.20 8.24 8.05 8.10 0.1M
2021-10-29 8.59 8.59 8.13 8.17 0.1M
2021-10-28 8.60 8.60 8.41 8.60 0.1M
2021-10-27 8.55 8.60 8.46 8.60 0.0M
2021-10-26 8.40 8.63 8.32 8.55 0.1M
2021-10-25 8.50 8.50 8.36 8.45 0.1M
2021-10-22 8.47 8.50 8.36 8.50 0.1M
2021-10-21 8.40 8.47 8.33 8.47 0.1M
2021-10-20 8.43 8.43 8.28 8.40 0.1M
2021-10-19 8.38 8.47 8.36 8.43 0.1M
2021-10-18 8.44 8.49 8.25 8.38 0.1M
2021-10-15 8.21 8.50 8.21 8.44 0.1M
2021-10-14 7.95 8.20 7.95 8.17 0.1M
2021-10-13 7.86 8.08 7.82 7.91 0.3M
2021-10-12 7.88 7.95 7.78 7.85 0.2M
2021-10-11 7.76 7.86 7.71 7.77 0.1M
2021-10-08 7.65 7.85 7.58 7.76 0.1M
2021-10-07 7.50 7.62 7.47 7.59 0.0M
2021-10-06 7.64 7.64 7.47 7.50 0.1M
2021-10-05 7.60 7.73 7.53 7.69 0.1M
2021-10-04 7.80 7.80 7.54 7.59 0.1M
2021-10-01 7.60 7.86 7.41 7.80 0.2M
2021-09-30 7.67 7.72 7.50 7.64 0.1M
2021-09-29 7.48 7.60 7.35 7.54 0.1M
2021-09-28 7.70 7.71 7.29 7.50 0.3M
2021-09-27 7.67 7.79 7.51 7.56 0.1M
2021-09-24 7.68 7.68 7.52 7.67 0.1M
2021-09-23 7.82 7.88 7.61 7.63 0.1M
2021-09-22 7.70 7.83 7.64 7.70 0.2M
2021-09-21 7.50 7.71 7.42 7.63 0.3M
2021-09-20 7.52 7.69 7.29 7.52 0.3M
2021-09-17 7.82 7.90 7.52 7.53 0.2M
2021-09-16 7.87 8.15 7.74 7.81 0.2M
2021-09-15 8.20 8.20 7.77 7.87 1.0M
2021-09-14 8.33 8.48 8.16 8.20 0.2M
2021-09-13 8.70 8.70 8.33 8.33 0.1M
2021-09-10 8.67 8.70 8.62 8.64 0.1M
2021-09-09 8.77 8.77 8.57 8.65 0.1M
2021-09-08 8.90 8.90 8.76 8.79 0.3M
2021-09-07 8.99 9.04 8.88 8.92 0.3M
2021-09-06 9.07 9.07 8.92 8.99 0.1M
2021-09-03 9.06 9.09 9.03 9.09 0.3M
2021-09-02 9.05 9.09 8.98 9.02 0.1M
2021-09-01 9.00 9.09 9.00 9.03 0.3M
2021-08-31 9.09 9.10 8.95 8.98 0.1M
2021-08-30 9.15 9.17 9.08 9.09 0.1M
2021-08-27 9.15 9.15 9.06 9.10 0.1M
2021-08-26 9.37 9.37 9.05 9.14 0.2M
2021-08-25 9.25 9.39 9.12 9.25 0.1M
2021-08-24 9.30 9.44 9.15 9.24 0.1M
2021-08-23 8.90 9.34 8.89 9.23 0.3M
2021-08-20 8.72 8.95 8.71 8.88 0.1M
2021-08-19 8.80 9.00 8.57 8.72 0.1M
2021-08-18 8.83 8.88 8.65 8.83 0.1M
2021-08-17 8.70 8.88 8.63 8.79 0.1M
2021-08-16 8.67 8.68 8.55 8.62 0.1M
2021-08-13 8.80 8.80 8.61 8.67 0.1M
2021-08-12 8.98 8.99 8.74 8.80 0.1M
2021-08-11 8.90 8.97 8.85 8.94 0.1M
2021-08-10 8.67 8.92 8.58 8.90 0.1M
2021-08-09 8.46 8.85 8.46 8.58 0.0M
2021-08-06 8.60 8.73 8.43 8.46 0.1M
2021-08-05 8.79 8.80 8.58 8.59 0.1M
2021-08-04 8.49 9.00 8.45 8.79 0.2M
2021-08-03 8.05 8.50 8.04 8.49 0.2M
2021-08-02 8.02 8.04 7.94 8.04 0.2M
2021-07-30 7.98 7.99 7.92 7.97 0.1M
2021-07-29 7.93 8.03 7.90 7.98 0.1M
2021-07-28 7.98 7.98 7.91 7.95 0.1M
2021-07-27 7.92 8.00 7.86 7.97 0.2M
2021-07-26 7.90 7.95 7.85 7.92 0.1M
2021-07-23 7.70 7.94 7.66 7.89 0.1M
2021-07-22 7.65 7.73 7.63 7.70 0.1M
2021-07-21 7.65 7.65 7.52 7.63 0.1M
2021-07-20 7.48 7.65 7.45 7.65 0.1M
2021-07-19 7.52 7.54 7.42 7.45 0.1M
2021-07-16 7.55 7.55 7.50 7.52 0.1M
2021-07-15 7.59 7.67 7.50 7.55 0.1M
2021-07-14 7.70 7.70 7.50 7.59 0.2M
2021-07-13 7.85 7.90 7.65 7.70 0.2M
2021-07-12 8.00 8.01 7.77 7.85 0.1M
2021-07-09 7.98 8.04 7.95 7.97 0.0M
2021-07-08 8.05 8.05 7.83 7.94 0.2M
2021-07-07 8.20 8.22 8.01 8.04 0.1M
2021-07-06 8.15 8.26 8.13 8.13 0.2M
2021-07-05 7.99 8.13 7.96 8.13 0.3M
2021-07-02 7.95 7.95 7.84 7.92 5.6M
2021-07-01 7.94 7.95 7.84 7.86 0.2M
2021-06-30 8.10 8.19 7.78 7.84 0.5M
2021-06-29 7.70 8.30 7.70 8.00 0.9M
2021-06-28 7.50 7.78 7.40 7.60 0.8M
2021-06-24 7.05 7.48 7.02 7.26 39.4M