OMX Helsinki 25 (^OMXH25)
Stockholm - Stockholm Precio en tiempo real. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 4,706.18 | 4,714.33 | 4,684.47 | 4,709.85 | 4,709.85 | - |
| 20 may 2024 | 4,716.96 | 4,733.36 | 4,713.06 | 4,713.06 | 4,713.06 | - |
| 17 may 2024 | 4,703.01 | 4,718.27 | 4,682.81 | 4,706.54 | 4,706.54 | - |
| 16 may 2024 | 4,673.69 | 4,714.01 | 4,669.93 | 4,711.41 | 4,711.41 | - |
| 15 may 2024 | 4,696.76 | 4,713.06 | 4,664.91 | 4,676.19 | 4,676.19 | - |
| 14 may 2024 | 4,657.43 | 4,728.33 | 4,654.24 | 4,693.87 | 4,693.87 | - |
| 13 may 2024 | 4,651.65 | 4,660.50 | 4,632.87 | 4,659.93 | 4,659.93 | - |
| 10 may 2024 | 4,611.84 | 4,660.70 | 4,611.17 | 4,646.24 | 4,646.24 | - |
| 08 may 2024 | 4,567.77 | 4,595.52 | 4,552.57 | 4,570.56 | 4,570.56 | - |
| 07 may 2024 | 4,567.90 | 4,573.81 | 4,542.49 | 4,566.64 | 4,566.64 | - |
| 06 may 2024 | 4,508.97 | 4,554.92 | 4,500.69 | 4,554.81 | 4,554.81 | - |
| 03 may 2024 | 4,488.13 | 4,535.02 | 4,488.13 | 4,499.71 | 4,499.71 | - |
| 02 may 2024 | 4,454.97 | 4,481.07 | 4,431.56 | 4,470.49 | 4,470.49 | 13,508,100 |
| 30 abr 2024 | 4,474.91 | 4,480.70 | 4,455.78 | 4,455.78 | 4,455.78 | - |
| 29 abr 2024 | 4,450.98 | 4,470.35 | 4,450.98 | 4,470.15 | 4,470.15 | - |
| 26 abr 2024 | 4,405.94 | 4,482.28 | 4,405.94 | 4,445.22 | 4,445.22 | - |
| 25 abr 2024 | 4,482.98 | 4,496.54 | 4,382.31 | 4,396.01 | 4,396.01 | - |
| 24 abr 2024 | 4,528.89 | 4,528.89 | 4,476.22 | 4,479.98 | 4,479.98 | - |
| 23 abr 2024 | 4,499.61 | 4,503.62 | 4,477.21 | 4,496.09 | 4,496.09 | - |
| 22 abr 2024 | 4,451.03 | 4,495.96 | 4,450.07 | 4,487.47 | 4,487.47 | - |
| 19 abr 2024 | 4,385.66 | 4,443.98 | 4,376.34 | 4,438.82 | 4,438.82 | - |
| 18 abr 2024 | 4,393.89 | 4,403.31 | 4,359.08 | 4,400.56 | 4,400.56 | - |
| 17 abr 2024 | 4,388.39 | 4,422.42 | 4,373.51 | 4,379.89 | 4,379.89 | - |
| 16 abr 2024 | 4,400.19 | 4,411.99 | 4,366.52 | 4,385.98 | 4,385.98 | - |
| 15 abr 2024 | 4,460.88 | 4,486.58 | 4,422.72 | 4,425.86 | 4,425.86 | - |
| 12 abr 2024 | 4,484.51 | 4,502.31 | 4,447.38 | 4,451.28 | 4,451.28 | - |
| 11 abr 2024 | 4,465.75 | 4,490.27 | 4,447.68 | 4,462.89 | 4,462.89 | - |
| 10 abr 2024 | 4,507.72 | 4,538.26 | 4,454.42 | 4,467.89 | 4,467.89 | 40,364,400 |
| 09 abr 2024 | 4,463.95 | 4,502.16 | 4,457.15 | 4,475.15 | 4,475.15 | - |
| 08 abr 2024 | 4,457.22 | 4,479.60 | 4,442.95 | 4,468.50 | 4,468.50 | - |
| 05 abr 2024 | 4,419.91 | 4,468.23 | 4,419.91 | 4,456.77 | 4,456.77 | - |
| 04 abr 2024 | 4,413.85 | 4,464.54 | 4,410.89 | 4,460.14 | 4,460.14 | - |
| 03 abr 2024 | 4,387.69 | 4,406.91 | 4,374.39 | 4,400.92 | 4,400.92 | - |
| 02 abr 2024 | 4,396.77 | 4,429.10 | 4,373.61 | 4,376.75 | 4,376.75 | - |
| 28 mar 2024 | 4,419.90 | 4,424.11 | 4,373.01 | 4,389.23 | 4,389.23 | - |
| 27 mar 2024 | 4,397.49 | 4,433.26 | 4,388.78 | 4,422.03 | 4,422.03 | - |
| 26 mar 2024 | 4,401.68 | 4,416.16 | 4,358.16 | 4,415.89 | 4,415.89 | - |
| 25 mar 2024 | 4,397.18 | 4,411.78 | 4,362.55 | 4,411.73 | 4,411.73 | - |
| 22 mar 2024 | 4,392.59 | 4,414.64 | 4,379.03 | 4,405.92 | 4,405.92 | - |
| 21 mar 2024 | 4,430.15 | 4,443.81 | 4,407.97 | 4,436.34 | 4,436.34 | - |
| 20 mar 2024 | 4,398.86 | 4,401.78 | 4,371.05 | 4,395.25 | 4,395.25 | - |
| 19 mar 2024 | 4,360.51 | 4,402.15 | 4,347.62 | 4,401.33 | 4,401.33 | - |
| 18 mar 2024 | 4,395.72 | 4,407.64 | 4,356.39 | 4,362.08 | 4,362.08 | - |
| 15 mar 2024 | 4,397.37 | 4,415.81 | 4,389.44 | 4,390.60 | 4,390.60 | - |
| 14 mar 2024 | 4,428.56 | 4,433.60 | 4,386.68 | 4,388.94 | 4,388.94 | - |
| 13 mar 2024 | 4,436.84 | 4,447.89 | 4,420.20 | 4,420.83 | 4,420.83 | - |
| 12 mar 2024 | 4,392.99 | 4,439.94 | 4,375.69 | 4,438.75 | 4,438.75 | - |
| 11 mar 2024 | 4,402.50 | 4,413.48 | 4,372.00 | 4,390.63 | 4,390.63 | - |
| 08 mar 2024 | 4,414.47 | 4,427.22 | 4,396.56 | 4,413.05 | 4,413.05 | - |
| 07 mar 2024 | 4,354.76 | 4,430.17 | 4,342.03 | 4,407.95 | 4,407.95 | - |
| 06 mar 2024 | 4,365.48 | 4,381.33 | 4,359.27 | 4,370.89 | 4,370.89 | - |
| 05 mar 2024 | 4,381.54 | 4,391.44 | 4,364.84 | 4,368.47 | 4,368.47 | - |
| 04 mar 2024 | 4,425.22 | 4,431.68 | 4,387.44 | 4,398.41 | 4,398.41 | - |
| 01 mar 2024 | 4,404.30 | 4,431.09 | 4,403.36 | 4,428.13 | 4,428.13 | - |
| 29 feb 2024 | 4,446.64 | 4,455.17 | 4,404.09 | 4,423.38 | 4,423.38 | - |
| 28 feb 2024 | 4,448.68 | 4,455.19 | 4,431.02 | 4,446.05 | 4,446.05 | - |
| 27 feb 2024 | 4,427.44 | 4,448.72 | 4,420.78 | 4,447.29 | 4,447.29 | - |
| 26 feb 2024 | 4,429.18 | 4,440.56 | 4,409.67 | 4,418.68 | 4,418.68 | - |
| 23 feb 2024 | 4,456.20 | 4,463.41 | 4,426.98 | 4,445.55 | 4,445.55 | - |
| 22 feb 2024 | 4,494.57 | 4,504.00 | 4,448.36 | 4,448.36 | 4,448.36 | - |
| 21 feb 2024 | 4,440.50 | 4,477.11 | 4,439.10 | 4,457.01 | 4,457.01 | - |
| 20 feb 2024 | 4,437.71 | 4,454.99 | 4,422.16 | 4,444.99 | 4,444.99 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 4,401.20 | 4,467.57 | 4,401.20 | 4,467.28 | 4,467.28 | - |
| 15 feb 2024 | 4,360.55 | 4,391.87 | 4,356.69 | 4,381.62 | 4,381.62 | - |
| 14 feb 2024 | 4,345.74 | 4,360.13 | 4,331.04 | 4,349.06 | 4,349.06 | - |
| 13 feb 2024 | 4,392.09 | 4,418.68 | 4,335.95 | 4,349.19 | 4,349.19 | - |
| 12 feb 2024 | 4,392.37 | 4,411.15 | 4,384.30 | 4,394.37 | 4,394.37 | 26,139,000 |
| 09 feb 2024 | 4,416.70 | 4,422.56 | 4,378.02 | 4,388.75 | 4,388.75 | - |
| 08 feb 2024 | 4,443.02 | 4,464.77 | 4,416.70 | 4,416.70 | 4,416.70 | - |
| 07 feb 2024 | 4,458.27 | 4,463.64 | 4,443.02 | 4,443.02 | 4,443.02 | - |
| 06 feb 2024 | 4,433.87 | 4,461.35 | 4,433.87 | 4,458.27 | 4,458.27 | - |
| 05 feb 2024 | 4,479.53 | 4,479.53 | 4,433.87 | 4,433.87 | 4,433.87 | - |
| 02 feb 2024 | 4,485.87 | 4,513.35 | 4,479.53 | 4,479.53 | 4,479.53 | - |
| 01 feb 2024 | 4,548.79 | 4,548.79 | 4,485.87 | 4,485.87 | 4,485.87 | - |
| 31 ene 2024 | 4,569.93 | 4,570.06 | 4,548.79 | 4,548.79 | 4,548.79 | - |
| 30 ene 2024 | 4,592.36 | 4,606.59 | 4,548.39 | 4,556.07 | 4,556.07 | - |
| 29 ene 2024 | 4,572.89 | 4,582.56 | 4,536.71 | 4,582.56 | 4,582.56 | - |
| 26 ene 2024 | 4,553.23 | 4,591.28 | 4,515.83 | 4,583.55 | 4,583.55 | - |
| 25 ene 2024 | 4,502.89 | 4,546.19 | 4,497.43 | 4,542.05 | 4,542.05 | - |
| 24 ene 2024 | 4,479.87 | 4,496.55 | 4,465.55 | 4,489.48 | 4,489.48 | - |
| 23 ene 2024 | 4,433.84 | 4,463.00 | 4,421.21 | 4,449.13 | 4,449.13 | - |
| 22 ene 2024 | 4,413.75 | 4,431.91 | 4,398.80 | 4,424.45 | 4,424.45 | - |
| 19 ene 2024 | 4,458.22 | 4,468.08 | 4,392.79 | 4,395.45 | 4,395.45 | - |
| 18 ene 2024 | 4,457.10 | 4,466.85 | 4,439.65 | 4,454.74 | 4,454.74 | - |
| 17 ene 2024 | 4,491.05 | 4,491.18 | 4,444.76 | 4,461.77 | 4,461.77 | - |
| 16 ene 2024 | 4,530.66 | 4,542.46 | 4,513.39 | 4,540.82 | 4,540.82 | - |
| 15 ene 2024 | 4,577.83 | 4,593.10 | 4,554.23 | 4,558.33 | 4,558.33 | 19,314,700 |
| 12 ene 2024 | 4,542.27 | 4,575.70 | 4,542.27 | 4,569.31 | 4,569.31 | - |
| 11 ene 2024 | 4,564.69 | 4,573.42 | 4,525.19 | 4,527.90 | 4,527.90 | - |
| 10 ene 2024 | 4,550.06 | 4,552.70 | 4,533.70 | 4,550.55 | 4,550.55 | - |
| 09 ene 2024 | 4,601.36 | 4,610.71 | 4,542.81 | 4,563.02 | 4,563.02 | - |
| 08 ene 2024 | 4,561.41 | 4,586.27 | 4,528.55 | 4,585.79 | 4,585.79 | - |
| 05 ene 2024 | 4,533.74 | 4,585.93 | 4,512.81 | 4,577.80 | 4,577.80 | - |
| 04 ene 2024 | 4,499.65 | 4,559.17 | 4,499.65 | 4,555.44 | 4,555.44 | - |
| 03 ene 2024 | 4,546.00 | 4,555.14 | 4,467.61 | 4,486.02 | 4,486.02 | - |
| 02 ene 2024 | 4,519.31 | 4,569.61 | 4,518.90 | 4,537.05 | 4,537.05 | - |
| 29 dic 2023 | 4,529.86 | 4,541.48 | 4,509.09 | 4,515.97 | 4,515.97 | - |
| 28 dic 2023 | 4,541.65 | 4,553.11 | 4,514.39 | 4,529.24 | 4,529.24 | - |
| 27 dic 2023 | 4,516.54 | 4,565.85 | 4,516.08 | 4,545.88 | 4,545.88 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.