Scanfil (SCANFL)

SCANFL
🏛️ Finlandia →
10.66
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 7.52 7.66 7.46 7.46 0.0M
2021-12-29 7.54 7.78 7.52 7.52 0.0M
2021-12-28 7.70 7.82 7.60 7.60 0.0M
2021-12-27 7.20 7.64 7.20 7.62 0.0M
2021-12-23 7.24 7.38 7.18 7.20 0.0M
2021-12-22 7.22 7.32 7.22 7.22 0.0M
2021-12-21 7.22 7.24 7.14 7.18 0.0M
2021-12-20 7.46 7.50 7.12 7.22 0.0M
2021-12-17 7.74 7.74 7.42 7.42 0.0M
2021-12-16 7.36 7.48 7.36 7.46 0.3M
2021-12-15 7.72 7.76 7.18 7.18 0.1M
2021-12-14 7.64 7.74 7.64 7.66 0.0M
2021-12-13 7.96 7.96 7.42 7.60 0.1M
2021-12-10 8.14 8.14 7.80 7.96 0.0M
2021-12-09 7.96 8.28 7.96 8.14 0.0M
2021-12-08 7.90 7.94 7.84 7.88 0.0M
2021-12-07 7.90 7.94 7.80 7.86 0.0M
2021-12-03 7.84 7.90 7.80 7.80 0.0M
2021-12-02 7.86 7.94 7.82 7.84 0.0M
2021-12-01 7.86 7.90 7.84 7.88 0.0M
2021-11-30 7.80 7.90 7.80 7.80 0.0M
2021-11-29 7.70 7.98 7.70 7.80 0.0M
2021-11-26 7.90 7.90 7.80 7.80 0.0M
2021-11-25 7.86 8.00 7.86 7.90 0.0M
2021-11-24 7.80 7.82 7.80 7.80 0.0M
2021-11-23 7.80 7.82 7.80 7.80 0.0M
2021-11-22 7.82 7.82 7.68 7.82 0.0M
2021-11-19 7.80 7.84 7.80 7.80 0.0M
2021-11-18 7.84 7.84 7.80 7.80 0.0M
2021-11-17 7.86 7.86 7.80 7.84 0.0M
2021-11-16 7.86 7.86 7.80 7.86 0.0M
2021-11-15 7.82 7.88 7.80 7.86 0.0M
2021-11-12 7.82 7.84 7.80 7.82 0.0M
2021-11-11 7.80 7.90 7.80 7.82 0.0M
2021-11-10 7.84 7.88 7.82 7.86 0.0M
2021-11-09 8.00 8.00 7.88 7.92 0.0M
2021-11-08 7.86 8.00 7.86 7.94 0.0M
2021-11-05 7.70 7.86 7.68 7.86 0.0M
2021-11-04 7.68 7.72 7.66 7.70 0.0M
2021-11-03 7.70 7.70 7.66 7.68 0.0M
2021-11-02 7.72 7.72 7.66 7.68 0.0M
2021-11-01 7.50 7.70 7.50 7.68 0.0M
2021-10-29 7.86 7.86 7.60 7.68 0.0M
2021-10-28 7.66 7.76 7.66 7.68 0.0M
2021-10-27 7.80 7.90 7.66 7.70 0.0M
2021-10-26 7.90 7.90 7.76 7.78 0.0M
2021-10-25 7.90 7.90 7.72 7.74 0.0M
2021-10-22 7.86 7.96 7.68 7.74 0.0M
2021-10-21 7.90 7.98 7.84 7.86 0.0M
2021-10-20 7.94 8.00 7.90 7.90 0.0M
2021-10-19 8.02 8.02 7.90 7.94 0.0M
2021-10-18 8.04 8.04 7.90 7.92 0.0M
2021-10-15 7.98 8.06 7.90 7.96 0.0M
2021-10-14 7.94 8.04 7.90 7.90 0.0M
2021-10-13 8.10 8.10 7.92 7.94 0.0M
2021-10-12 7.86 8.06 7.84 8.00 0.0M
2021-10-11 7.92 7.92 7.42 7.82 0.0M
2021-10-08 7.84 7.92 7.82 7.90 0.0M
2021-10-07 7.80 7.86 7.70 7.84 0.0M
2021-10-06 7.66 8.00 7.66 7.68 0.0M
2021-10-05 7.64 7.70 7.62 7.70 0.0M
2021-10-04 7.86 7.86 7.62 7.64 0.0M
2021-10-01 7.90 7.90 7.80 7.86 0.0M
2021-09-30 7.94 8.00 7.88 7.90 0.0M
2021-09-29 7.96 8.00 7.96 7.96 0.0M
2021-09-28 8.00 8.00 7.96 7.96 0.0M
2021-09-27 7.90 8.00 7.90 8.00 0.0M
2021-09-24 8.20 8.20 7.98 8.00 0.0M
2021-09-23 8.28 8.28 8.06 8.10 0.0M
2021-09-22 7.92 8.34 7.92 8.28 0.0M
2021-09-21 7.92 8.04 7.92 7.92 0.0M
2021-09-20 7.98 7.98 7.92 7.92 0.0M
2021-09-17 7.94 8.00 7.94 7.98 0.0M
2021-09-16 8.00 8.00 7.92 7.92 0.0M
2021-09-15 8.32 8.32 8.02 8.06 0.0M
2021-09-14 8.40 8.44 8.38 8.40 0.0M
2021-09-13 8.40 8.42 8.34 8.38 0.0M
2021-09-10 8.34 8.38 8.30 8.36 0.0M
2021-09-09 8.30 8.32 8.26 8.26 0.0M
2021-09-08 8.28 8.30 8.20 8.26 0.0M
2021-09-07 8.40 8.40 8.26 8.28 0.0M
2021-09-06 8.32 8.36 8.28 8.32 0.0M
2021-09-03 8.30 8.32 8.22 8.26 0.0M
2021-09-02 8.28 8.30 8.20 8.30 0.0M
2021-09-01 8.28 8.28 8.20 8.28 0.0M
2021-08-31 8.30 8.36 8.22 8.28 0.0M
2021-08-30 8.40 8.40 8.22 8.22 0.0M
2021-08-27 8.22 8.50 8.22 8.44 0.0M
2021-08-26 8.14 8.20 8.14 8.16 0.0M
2021-08-25 8.12 8.30 8.06 8.12 0.0M
2021-08-24 8.02 8.22 8.02 8.10 0.0M
2021-08-23 8.10 8.10 8.00 8.02 0.0M
2021-08-20 8.00 8.00 7.94 7.98 0.0M
2021-08-19 8.24 8.30 7.90 7.96 0.0M
2021-08-18 8.36 8.38 8.24 8.24 0.0M
2021-08-17 8.24 8.30 8.24 8.26 0.0M
2021-08-16 8.32 8.32 8.12 8.24 0.0M
2021-08-13 8.34 8.36 8.24 8.30 0.0M
2021-08-12 8.38 8.40 8.30 8.32 0.0M
2021-08-11 8.26 8.32 8.24 8.32 0.0M
2021-08-10 8.34 8.42 8.28 8.28 0.0M
2021-08-09 8.30 8.34 8.16 8.34 0.1M
2021-08-06 8.42 8.42 8.04 8.30 0.0M
2021-08-05 8.92 9.00 8.74 8.74 0.0M
2021-08-04 8.72 9.02 8.72 8.90 0.0M
2021-08-03 8.70 8.76 8.56 8.66 0.0M
2021-08-02 8.40 8.68 8.36 8.64 0.0M
2021-07-30 8.36 8.42 8.34 8.38 0.0M
2021-07-29 8.06 8.42 8.06 8.40 0.0M
2021-07-28 7.96 8.12 7.96 8.04 0.0M
2021-07-27 7.96 8.10 7.94 8.00 0.0M
2021-07-26 7.96 8.10 7.96 8.02 0.0M
2021-07-23 7.96 8.00 7.94 7.94 0.0M
2021-07-22 7.96 8.02 7.94 7.96 0.0M
2021-07-21 8.00 8.08 7.94 7.96 0.0M
2021-07-20 7.92 8.00 7.92 8.00 0.0M
2021-07-19 8.00 8.06 7.92 7.92 0.0M
2021-07-16 8.02 8.04 7.94 8.00 0.0M
2021-07-15 7.98 8.08 7.92 7.94 0.1M
2021-07-14 7.92 7.98 7.92 7.94 0.0M
2021-07-13 7.92 7.98 7.92 7.98 0.0M
2021-07-12 7.96 7.98 7.90 7.92 0.0M
2021-07-09 7.90 7.98 7.90 7.98 0.0M
2021-07-08 8.02 8.02 7.92 7.92 0.0M
2021-07-07 7.98 8.10 7.92 8.04 0.0M
2021-07-06 8.02 8.02 7.92 7.94 0.0M
2021-07-05 7.82 7.96 7.80 7.92 0.0M
2021-07-02 7.92 8.02 7.92 7.92 0.0M
2021-07-01 7.84 7.98 7.84 7.90 0.0M
2021-06-30 7.92 7.92 7.80 7.86 0.0M
2021-06-29 7.92 8.00 7.86 7.92 0.0M
2021-06-28 8.02 8.02 7.82 7.88 0.0M
2021-06-24 8.10 8.20 7.82 8.02 0.0M
2021-06-23 8.06 8.14 7.90 8.10 0.0M
2021-06-22 8.08 8.14 8.06 8.06 0.0M
2021-06-21 8.34 8.34 8.06 8.08 0.0M
2021-06-18 8.28 8.30 8.22 8.28 0.0M
2021-06-17 8.20 8.34 8.12 8.28 0.0M
2021-06-16 8.02 8.26 8.00 8.20 0.0M
2021-06-15 8.10 8.10 7.94 7.98 0.0M
2021-06-14 8.10 8.12 7.96 8.06 0.0M
2021-06-11 8.00 8.14 7.90 8.06 0.0M
2021-06-10 7.50 7.62 7.50 7.50 0.0M
2021-06-09 7.54 7.54 7.50 7.50 0.0M
2021-06-08 7.58 7.62 7.50 7.52 0.0M
2021-06-07 7.60 7.72 7.58 7.58 0.0M
2021-06-04 7.56 7.78 7.56 7.72 0.0M
2021-06-03 7.60 7.72 7.56 7.56 0.0M
2021-06-02 7.54 7.64 7.52 7.56 0.0M
2021-06-01 7.62 7.66 7.52 7.52 0.0M
2021-05-31 7.52 7.68 7.50 7.62 0.0M
2021-05-28 7.54 7.56 7.46 7.50 0.0M
2021-05-27 7.44 7.52 7.42 7.44 0.0M
2021-05-26 7.52 7.60 7.44 7.44 0.0M
2021-05-25 7.52 7.52 7.40 7.46 0.0M
2021-05-24 7.50 7.50 7.40 7.40 0.0M
2021-05-21 7.42 7.46 7.40 7.40 0.0M
2021-05-20 7.36 7.44 7.36 7.40 0.0M
2021-05-19 7.46 7.46 7.30 7.34 0.0M
2021-05-18 7.44 7.58 7.36 7.42 0.0M
2021-05-17 7.58 7.58 7.38 7.38 0.0M
2021-05-14 7.22 7.72 7.22 7.54 0.0M
2021-05-12 7.20 7.48 7.14 7.16 0.0M
2021-05-11 7.42 7.42 7.20 7.22 0.0M
2021-05-10 7.50 7.60 7.42 7.50 0.0M
2021-05-07 7.60 7.62 7.48 7.50 0.0M
2021-05-06 7.56 7.66 7.44 7.58 0.0M
2021-05-05 7.44 7.58 7.42 7.48 0.0M
2021-05-04 7.78 7.88 7.42 7.42 0.0M
2021-05-03 7.70 7.82 7.70 7.72 0.0M
2021-04-30 7.70 7.74 7.62 7.66 0.0M
2021-04-29 7.66 7.74 7.58 7.66 0.0M
2021-04-28 7.72 7.74 7.54 7.66 0.0M
2021-04-27 7.92 7.92 7.46 7.52 0.0M
2021-04-26 8.18 8.34 7.86 7.86 0.0M
2021-04-23 8.30 8.32 8.04 8.08 0.0M
2021-04-22 8.36 8.42 8.32 8.38 0.1M
2021-04-21 8.30 8.38 8.04 8.24 0.0M
2021-04-20 8.32 8.40 8.24 8.28 0.0M
2021-04-19 8.30 8.30 8.22 8.22 0.0M
2021-04-16 8.26 8.32 8.14 8.26 0.0M
2021-04-15 8.06 8.20 8.02 8.02 0.0M
2021-04-14 8.18 8.24 8.06 8.06 0.0M
2021-04-13 8.10 8.20 7.96 8.10 0.0M
2021-04-12 7.88 8.00 7.80 8.00 0.0M
2021-04-09 7.80 7.88 7.70 7.88 0.0M
2021-04-08 7.60 7.60 7.52 7.56 0.0M
2021-04-07 7.50 7.60 7.48 7.60 0.0M
2021-04-06 7.40 7.50 7.38 7.50 0.0M
2021-04-01 7.46 7.48 7.34 7.42 0.0M
2021-03-31 7.42 7.48 7.40 7.46 0.0M
2021-03-30 7.32 7.46 7.30 7.42 0.0M
2021-03-29 7.36 7.40 7.32 7.32 0.0M
2021-03-26 7.30 7.32 7.24 7.30 0.0M
2021-03-25 7.32 7.32 7.24 7.28 0.0M
2021-03-24 7.36 7.36 7.22 7.32 0.0M
2021-03-23 7.40 7.40 7.26 7.36 0.0M
2021-03-22 7.40 7.40 7.30 7.40 0.0M
2021-03-19 7.20 7.38 7.20 7.32 0.0M
2021-03-18 7.24 7.28 7.22 7.28 0.0M
2021-03-17 7.30 7.32 7.14 7.22 0.0M
2021-03-16 7.20 7.38 7.20 7.30 0.0M
2021-03-15 7.48 7.48 7.16 7.16 0.0M
2021-03-12 7.42 7.44 7.24 7.26 0.0M
2021-03-11 7.50 7.54 7.36 7.42 0.0M
2021-03-10 7.50 7.54 7.44 7.50 0.0M
2021-03-09 7.42 7.46 7.40 7.42 0.0M
2021-03-08 7.50 7.50 7.32 7.42 0.0M
2021-03-05 7.50 7.50 7.40 7.50 0.0M
2021-03-04 7.56 7.58 7.26 7.50 0.0M
2021-03-03 7.58 7.60 7.50 7.56 0.0M
2021-03-02 7.50 7.58 7.42 7.58 0.0M
2021-03-01 7.46 7.50 7.36 7.50 0.0M
2021-02-26 7.34 7.52 7.28 7.50 0.0M
2021-02-25 7.60 7.60 7.34 7.40 0.0M
2021-02-24 7.30 7.72 7.30 7.54 0.0M
2021-02-23 7.26 7.30 7.20 7.30 0.0M
2021-02-22 7.14 7.30 7.12 7.30 0.0M
2021-02-19 6.92 7.18 6.92 7.18 0.0M
2021-02-18 7.00 7.16 6.90 6.90 0.1M
2021-02-17 7.02 7.30 6.80 7.00 0.1M
2021-02-16 6.66 7.00 6.64 7.00 0.0M
2021-02-15 6.48 6.60 6.48 6.60 0.0M
2021-02-12 6.42 6.48 6.38 6.44 0.0M
2021-02-11 6.52 6.52 6.42 6.42 0.0M
2021-02-10 6.52 6.56 6.42 6.52 0.0M
2021-02-09 6.54 6.60 6.48 6.50 0.0M
2021-02-08 6.58 6.60 6.50 6.58 0.0M
2021-02-05 6.46 6.56 6.46 6.54 0.0M
2021-02-04 6.50 6.54 6.42 6.44 0.0M
2021-02-03 6.50 6.54 6.42 6.50 0.0M
2021-02-02 6.58 6.58 6.44 6.48 0.0M
2021-02-01 6.32 6.54 6.32 6.44 0.0M
2021-01-29 6.38 6.42 6.30 6.34 0.0M
2021-01-28 6.30 6.40 6.30 6.38 0.0M
2021-01-27 6.60 6.60 6.40 6.40 0.0M
2021-01-26 6.58 6.58 6.50 6.56 0.0M
2021-01-25 6.50 6.56 6.40 6.54 0.0M
2021-01-22 6.58 6.58 6.38 6.50 0.0M
2021-01-21 6.56 6.58 6.52 6.54 0.0M
2021-01-20 6.36 6.52 6.36 6.46 0.0M
2021-01-19 6.38 6.48 6.26 6.36 0.0M
2021-01-18 6.28 6.32 6.24 6.26 0.0M
2021-01-15 6.32 6.34 6.24 6.26 0.0M
2021-01-14 6.30 6.36 6.28 6.30 0.0M
2021-01-13 6.42 6.42 6.26 6.26 0.0M
2021-01-12 6.44 6.58 6.24 6.42 0.0M
2021-01-11 6.54 6.56 6.42 6.44 0.1M
2021-01-08 6.54 6.56 6.48 6.50 0.0M
2021-01-07 6.60 6.62 6.52 6.54 0.0M
2021-01-05 6.58 6.62 6.42 6.56 0.0M
2021-01-04 6.52 6.64 6.52 6.58 0.0M