Qt (QTCOM)

QTCOM
🏛️ Finlandia →
45.02
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 65.22 65.82 63.94 64.50 0.1M
2023-12-28 70.80 71.38 64.60 65.22 0.2M
2023-12-27 68.28 71.20 68.28 70.80 0.1M
2023-12-22 67.48 68.38 67.00 68.28 0.1M
2023-12-21 65.92 67.52 65.48 67.52 0.0M
2023-12-20 68.06 68.12 65.00 66.42 0.1M
2023-12-19 67.18 69.04 67.18 68.06 0.1M
2023-12-18 65.96 67.70 65.00 67.18 0.1M
2023-12-15 66.30 67.28 65.86 66.56 0.1M
2023-12-14 63.64 66.44 63.50 65.58 0.1M
2023-12-13 61.40 62.60 61.40 62.28 0.0M
2023-12-12 63.24 63.40 60.92 61.56 0.1M
2023-12-11 62.54 63.64 62.26 63.24 0.1M
2023-12-08 61.12 63.00 61.10 62.60 0.1M
2023-12-07 58.50 61.58 57.34 61.12 0.1M
2023-12-05 60.20 60.40 58.36 58.60 0.1M
2023-12-04 64.12 64.60 60.18 60.26 0.1M
2023-12-01 63.48 65.22 62.90 64.12 0.1M
2023-11-30 63.60 63.60 61.92 63.48 0.1M
2023-11-29 61.70 63.94 61.70 63.60 0.0M
2023-11-28 62.40 62.56 60.90 61.70 0.0M
2023-11-27 62.10 63.14 62.10 62.36 0.1M
2023-11-24 62.54 62.54 61.72 62.34 0.0M
2023-11-23 62.90 63.06 61.96 62.54 0.0M
2023-11-22 62.06 63.30 62.06 62.84 0.0M
2023-11-21 62.80 63.36 61.86 62.06 0.0M
2023-11-20 61.80 63.62 61.44 63.14 0.1M
2023-11-17 61.68 62.62 61.40 61.80 0.1M
2023-11-16 62.50 62.52 61.12 61.98 0.1M
2023-11-15 64.82 65.78 62.40 62.74 0.1M
2023-11-14 61.00 64.82 60.72 64.68 0.1M
2023-11-13 61.14 61.58 60.12 61.00 0.1M
2023-11-10 59.96 61.26 58.46 61.20 0.1M
2023-11-09 59.82 62.88 58.60 60.90 0.1M
2023-11-08 58.70 59.90 58.06 59.46 0.0M
2023-11-07 57.66 59.14 57.00 59.00 0.0M
2023-11-06 58.98 59.62 57.80 57.98 0.1M
2023-11-03 57.80 59.12 56.80 58.98 0.1M
2023-11-02 56.48 58.20 56.48 57.50 0.1M
2023-11-01 55.78 56.46 54.50 56.14 0.1M
2023-10-31 52.90 55.94 52.58 55.10 0.1M
2023-10-30 51.04 53.86 51.04 52.16 0.1M
2023-10-27 50.00 50.90 48.06 50.84 0.2M
2023-10-26 45.90 48.81 40.96 47.68 0.3M
2023-10-25 47.38 47.80 45.05 45.90 0.1M
2023-10-24 46.95 48.35 45.72 47.38 0.1M
2023-10-23 46.89 47.50 45.80 46.95 0.1M
2023-10-20 46.57 47.56 45.71 46.89 0.1M
2023-10-19 46.24 47.74 46.24 47.00 0.1M
2023-10-18 48.46 48.55 46.87 47.01 0.0M
2023-10-17 49.00 49.20 47.51 48.53 0.0M
2023-10-16 48.90 49.20 48.42 48.83 0.0M
2023-10-13 50.80 51.28 48.87 48.90 0.1M
2023-10-12 50.94 51.26 49.89 50.26 0.1M
2023-10-11 51.84 52.00 50.40 50.90 0.0M
2023-10-10 50.36 52.06 50.36 51.88 0.1M
2023-10-09 50.50 50.50 48.78 49.80 0.1M
2023-10-06 49.90 50.56 49.06 50.56 0.1M
2023-10-05 51.48 51.50 49.94 50.00 0.1M
2023-10-04 51.04 51.86 50.02 50.68 0.1M
2023-10-03 52.04 52.94 51.66 51.66 0.1M
2023-10-02 52.14 52.60 51.04 51.92 0.0M
2023-09-29 51.60 52.98 51.58 52.04 0.1M
2023-09-28 50.80 51.50 49.68 51.10 0.1M
2023-09-27 51.04 51.64 49.93 51.00 0.1M
2023-09-26 52.88 53.00 50.96 51.26 0.1M
2023-09-25 52.10 53.46 51.54 53.16 0.1M
2023-09-22 51.54 52.26 51.46 52.10 0.1M
2023-09-21 52.30 52.82 51.26 51.54 0.1M
2023-09-20 51.72 53.82 51.72 53.30 0.1M
2023-09-19 52.00 52.88 51.52 51.58 0.1M
2023-09-18 52.70 53.40 52.20 52.28 0.1M
2023-09-15 54.70 54.84 52.98 52.98 0.1M
2023-09-14 54.26 54.32 53.18 54.26 0.0M
2023-09-13 53.50 54.06 53.20 53.66 0.1M
2023-09-12 55.08 55.20 53.14 53.62 0.1M
2023-09-11 54.28 55.68 54.18 54.88 0.1M
2023-09-08 56.20 56.42 54.28 54.28 0.0M
2023-09-07 55.66 57.06 55.56 56.20 0.1M
2023-09-06 56.10 56.10 54.38 55.82 0.1M
2023-09-05 56.54 56.54 55.44 56.36 0.0M
2023-09-04 57.26 57.50 56.58 56.58 0.1M
2023-09-01 58.90 58.90 57.02 57.02 0.0M
2023-08-31 58.30 58.92 57.76 58.92 0.1M
2023-08-30 58.46 58.46 57.54 58.20 0.0M
2023-08-29 57.38 58.30 57.38 58.20 0.1M
2023-08-28 56.14 57.28 55.64 57.12 0.0M
2023-08-25 55.80 56.82 55.16 55.50 0.0M
2023-08-24 57.70 58.50 55.84 55.84 0.0M
2023-08-23 57.60 58.22 55.82 57.16 0.0M
2023-08-22 56.10 58.12 56.00 57.36 0.1M
2023-08-21 55.48 56.12 55.16 55.34 0.1M
2023-08-18 56.80 56.90 55.24 55.50 0.1M
2023-08-17 57.40 57.86 56.10 57.30 0.1M
2023-08-16 58.52 58.74 57.44 57.76 0.1M
2023-08-15 59.94 59.96 58.60 58.80 0.1M
2023-08-14 59.06 60.54 58.90 59.94 0.1M
2023-08-11 60.40 60.82 58.98 59.06 0.1M
2023-08-10 60.26 60.88 59.90 60.30 0.1M
2023-08-09 60.70 61.84 60.20 60.20 0.1M
2023-08-08 60.00 61.08 59.06 60.52 0.1M
2023-08-07 63.86 64.00 60.46 60.54 0.1M
2023-08-04 62.00 64.16 59.48 63.86 0.2M
2023-08-03 72.68 73.70 58.24 62.72 0.5M
2023-08-02 75.00 75.00 70.80 72.84 0.1M
2023-08-01 75.44 76.12 74.96 75.20 0.0M
2023-07-31 76.28 76.74 74.76 75.44 0.0M
2023-07-28 76.10 76.38 75.24 76.00 0.0M
2023-07-27 75.90 77.60 75.06 76.14 0.0M
2023-07-26 73.16 75.94 73.16 75.52 0.1M
2023-07-25 69.90 73.68 69.60 73.68 0.1M
2023-07-24 69.22 70.82 69.08 69.74 0.0M
2023-07-21 69.06 69.78 68.08 69.22 0.0M
2023-07-20 69.00 71.22 68.30 69.06 0.1M
2023-07-19 69.40 72.30 69.02 71.84 0.1M
2023-07-18 67.74 69.70 67.64 68.72 0.1M
2023-07-17 69.50 69.50 67.32 68.20 0.0M
2023-07-14 68.92 70.08 68.14 69.62 0.0M
2023-07-13 69.80 69.92 68.62 68.92 0.0M
2023-07-12 69.00 69.50 68.48 69.10 0.0M
2023-07-11 70.60 71.22 68.52 69.00 0.0M
2023-07-10 68.70 69.80 68.66 69.70 0.0M
2023-07-07 68.70 70.22 68.60 70.20 0.0M
2023-07-06 71.30 72.52 68.20 68.58 0.1M
2023-07-05 72.00 73.00 70.78 71.38 0.1M
2023-07-04 72.98 73.64 71.88 72.40 0.1M
2023-07-03 76.46 76.60 72.82 72.84 0.1M
2023-06-30 75.90 76.68 74.60 76.46 0.1M
2023-06-29 76.00 76.72 74.02 74.90 0.0M
2023-06-28 73.02 76.30 72.76 76.16 0.1M
2023-06-27 76.14 76.24 72.44 72.52 0.1M
2023-06-26 80.30 80.30 75.88 76.24 0.1M
2023-06-22 80.76 80.76 78.20 80.30 0.1M
2023-06-21 83.58 83.58 81.04 81.20 0.0M
2023-06-20 84.52 84.80 83.42 83.90 0.0M
2023-06-19 85.54 86.18 83.86 84.80 0.0M
2023-06-16 87.30 87.58 85.92 85.98 0.0M
2023-06-15 85.70 87.10 84.98 87.08 0.1M
2023-06-14 87.00 87.00 84.96 85.70 0.1M
2023-06-13 85.40 87.58 85.22 87.04 0.1M
2023-06-12 85.00 85.80 82.10 84.40 0.1M
2023-06-09 82.82 85.82 82.30 84.58 0.1M
2023-06-08 83.28 83.84 79.26 82.82 0.1M
2023-06-07 83.10 84.94 82.52 84.36 0.1M
2023-06-06 81.20 83.46 81.20 83.34 0.0M
2023-06-05 81.86 82.10 81.08 81.80 0.0M
2023-06-02 85.00 85.50 81.46 81.94 0.0M
2023-06-01 83.76 84.82 83.26 84.82 0.0M
2023-05-31 82.50 84.42 82.02 83.76 0.1M
2023-05-30 82.92 83.80 81.98 82.82 0.0M
2023-05-29 84.00 84.98 83.02 83.32 0.0M
2023-05-26 81.30 85.10 81.26 84.70 0.0M
2023-05-25 84.08 84.20 81.02 81.40 0.0M
2023-05-24 83.88 83.88 81.96 82.24 0.0M
2023-05-23 84.98 86.90 84.54 84.66 0.1M
2023-05-22 84.52 85.00 83.18 84.98 0.0M
2023-05-19 83.56 84.78 83.14 84.72 0.1M
2023-05-17 80.02 83.48 80.02 82.02 0.0M
2023-05-16 81.36 81.72 80.68 80.96 0.0M
2023-05-15 81.30 81.80 80.02 81.38 0.0M
2023-05-12 82.60 82.84 80.92 81.22 0.0M
2023-05-11 82.24 82.76 81.42 82.52 0.0M
2023-05-10 80.00 83.28 79.16 82.24 0.1M
2023-05-09 80.00 80.62 78.96 79.90 0.1M
2023-05-08 81.00 81.78 79.78 80.36 0.0M
2023-05-05 80.40 81.46 78.96 80.86 0.1M
2023-05-04 81.62 81.74 78.86 80.98 0.1M
2023-05-03 79.20 82.08 79.08 81.92 0.1M
2023-05-02 77.60 81.00 76.30 79.20 0.1M
2023-04-28 80.20 85.80 77.00 77.94 0.3M
2023-04-27 72.60 73.84 71.18 73.02 0.1M
2023-04-26 71.80 72.64 71.10 72.60 0.0M
2023-04-25 70.32 72.32 70.06 71.70 0.1M
2023-04-24 69.70 71.40 69.06 70.88 0.0M
2023-04-21 68.00 69.78 67.24 69.76 0.0M
2023-04-20 71.42 71.56 67.92 68.26 0.1M
2023-04-19 73.98 74.00 71.44 71.56 0.1M
2023-04-18 75.18 75.26 73.50 74.38 0.1M
2023-04-17 73.72 76.44 72.82 75.18 0.1M
2023-04-14 71.50 73.88 71.50 73.68 0.1M
2023-04-13 69.22 71.56 69.22 71.42 0.1M
2023-04-12 68.00 70.74 67.86 69.18 0.1M
2023-04-11 68.60 69.16 67.72 68.00 0.0M
2023-04-06 66.14 68.98 66.14 68.30 0.1M
2023-04-05 67.54 69.54 65.56 66.14 0.1M
2023-04-04 64.18 67.78 63.50 67.60 0.1M
2023-04-03 67.04 67.04 62.70 64.18 0.1M
2023-03-31 64.24 67.64 63.96 67.04 0.1M
2023-03-30 62.96 64.78 62.26 63.52 0.1M
2023-03-29 61.00 63.66 60.34 62.56 0.1M
2023-03-28 65.32 65.36 59.90 60.66 0.2M
2023-03-27 63.00 64.28 62.66 63.36 0.1M
2023-03-24 63.00 63.14 61.86 62.32 0.0M
2023-03-23 61.82 63.10 61.12 63.04 0.1M
2023-03-22 64.54 64.54 62.14 62.22 0.1M
2023-03-21 66.00 67.02 63.88 64.16 0.1M
2023-03-20 64.14 66.06 62.82 65.46 0.1M
2023-03-17 65.96 66.88 64.72 65.28 0.1M
2023-03-16 64.10 65.28 62.12 65.20 0.1M
2023-03-15 65.40 65.54 62.56 63.14 0.1M
2023-03-14 65.94 66.54 63.98 65.40 0.1M
2023-03-13 67.50 67.80 62.40 66.02 0.2M
2023-03-10 69.18 69.20 65.20 66.52 0.1M
2023-03-09 72.20 72.22 69.00 70.44 0.1M
2023-03-08 71.72 72.56 70.68 72.54 0.1M
2023-03-07 71.76 72.38 71.52 71.90 0.1M
2023-03-06 72.26 72.66 71.34 71.78 0.0M
2023-03-03 70.42 72.68 70.42 71.70 0.1M
2023-03-02 70.00 70.38 69.26 70.08 0.1M
2023-03-01 70.34 71.76 69.76 70.22 0.1M
2023-02-28 65.82 71.22 63.90 70.22 0.3M
2023-02-27 63.34 65.94 63.34 65.86 0.1M
2023-02-24 65.56 66.10 63.16 63.32 0.1M
2023-02-23 67.56 68.28 65.52 65.56 0.1M
2023-02-22 65.56 67.88 63.58 67.44 0.2M
2023-02-21 65.68 66.78 65.40 65.80 0.1M
2023-02-20 67.44 68.32 65.70 65.92 0.1M
2023-02-17 68.78 70.50 67.08 67.16 0.2M
2023-02-16 66.78 75.30 66.78 71.74 0.6M
2023-02-15 60.18 62.96 58.52 61.76 0.1M
2023-02-14 59.30 61.84 59.30 60.16 0.1M
2023-02-13 58.08 59.72 57.30 59.14 0.1M
2023-02-10 58.82 59.50 57.82 57.90 0.1M
2023-02-09 59.08 60.00 58.40 58.82 0.0M
2023-02-08 60.32 60.76 58.80 58.80 0.1M
2023-02-07 59.24 59.42 57.30 59.34 0.1M
2023-02-06 60.66 61.26 59.14 59.50 0.1M
2023-02-03 61.58 61.58 59.36 60.98 0.2M
2023-02-02 57.32 62.48 57.24 62.28 0.4M
2023-02-01 53.84 56.16 53.80 55.88 0.1M
2023-01-31 53.30 53.64 51.56 53.64 0.1M
2023-01-30 54.96 55.30 53.28 53.64 0.1M
2023-01-27 53.34 55.28 53.16 55.22 0.1M
2023-01-26 51.12 54.10 51.08 53.16 0.2M
2023-01-25 51.00 51.26 49.93 50.70 0.1M
2023-01-24 50.46 51.88 50.46 51.26 0.1M
2023-01-23 49.00 50.64 48.98 50.44 0.2M
2023-01-20 47.52 48.60 47.44 48.20 0.2M
2023-01-19 49.25 49.74 46.94 47.24 0.2M
2023-01-18 49.48 51.04 49.32 49.94 0.1M
2023-01-17 49.35 49.45 48.45 49.39 0.1M
2023-01-16 49.00 49.89 48.84 49.35 0.2M
2023-01-13 48.44 49.52 48.15 48.76 0.1M
2023-01-12 47.87 49.12 46.57 48.44 0.3M
2023-01-11 47.56 48.53 46.79 47.73 0.1M
2023-01-10 46.91 47.60 46.14 47.26 0.1M
2023-01-09 46.33 47.66 46.33 47.30 0.2M
2023-01-05 44.96 46.45 44.65 45.72 0.2M
2023-01-04 43.84 45.15 43.80 44.95 0.1M
2023-01-03 43.20 44.96 43.20 43.60 0.1M
2023-01-02 45.00 46.88 42.77 42.95 0.2M