OMX Helsinki_GI (^OMXHGI)
Stockholm - Stockholm Precio en tiempo real. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 31,744.38 | 32,042.92 | 31,695.33 | 32,042.92 | 32,042.92 | - |
| 03 may 2024 | 31,609.21 | 31,899.59 | 31,609.21 | 31,684.68 | 31,684.68 | - |
| 02 may 2024 | 31,376.51 | 31,565.19 | 31,238.15 | 31,494.36 | 31,494.36 | - |
| 30 abr 2024 | 31,445.48 | 31,546.78 | 31,271.90 | 31,330.31 | 31,330.31 | - |
| 29 abr 2024 | 31,318.21 | 31,476.33 | 31,318.21 | 31,440.98 | 31,440.98 | - |
| 26 abr 2024 | 31,060.39 | 31,480.49 | 31,054.71 | 31,257.37 | 31,257.37 | - |
| 25 abr 2024 | 31,456.84 | 31,456.84 | 30,705.76 | 30,773.11 | 30,773.11 | - |
| 24 abr 2024 | 31,674.66 | 31,695.12 | 31,375.91 | 31,394.02 | 31,394.02 | - |
| 23 abr 2024 | 31,525.92 | 31,570.19 | 31,425.42 | 31,553.25 | 31,553.25 | - |
| 22 abr 2024 | 31,223.93 | 31,491.30 | 31,197.23 | 31,439.45 | 31,439.45 | - |
| 19 abr 2024 | 30,756.30 | 31,101.47 | 30,715.62 | 31,080.82 | 31,080.82 | - |
| 18 abr 2024 | 30,808.10 | 30,879.21 | 30,622.93 | 30,861.24 | 30,861.24 | - |
| 17 abr 2024 | 30,853.19 | 31,006.74 | 30,719.55 | 30,751.76 | 30,751.76 | - |
| 16 abr 2024 | 30,894.61 | 30,932.66 | 30,645.44 | 30,773.28 | 30,773.28 | - |
| 15 abr 2024 | 31,351.88 | 31,481.23 | 31,071.01 | 31,078.20 | 31,078.20 | - |
| 12 abr 2024 | 31,488.52 | 31,612.33 | 31,245.49 | 31,256.09 | 31,256.09 | - |
| 11 abr 2024 | 31,459.70 | 31,509.15 | 31,244.68 | 31,322.99 | 31,322.99 | - |
| 10 abr 2024 | 31,638.80 | 31,845.33 | 31,290.90 | 31,392.25 | 31,392.25 | - |
| 09 abr 2024 | 31,346.23 | 31,615.90 | 31,299.52 | 31,415.30 | 31,415.30 | - |
| 08 abr 2024 | 31,252.25 | 31,405.95 | 31,145.68 | 31,346.71 | 31,346.71 | - |
| 05 abr 2024 | 30,995.08 | 31,294.13 | 30,981.41 | 31,216.36 | 31,216.36 | - |
| 04 abr 2024 | 30,898.83 | 31,180.03 | 30,856.50 | 31,140.00 | 31,140.00 | - |
| 03 abr 2024 | 30,686.85 | 30,836.21 | 30,629.52 | 30,793.17 | 30,793.17 | - |
| 02 abr 2024 | 30,751.93 | 30,906.37 | 30,581.03 | 30,612.48 | 30,612.48 | - |
| 28 mar 2024 | 30,801.79 | 30,840.00 | 30,546.16 | 30,672.81 | 30,672.81 | - |
| 27 mar 2024 | 30,629.73 | 30,823.15 | 30,536.46 | 30,760.87 | 30,760.87 | - |
| 26 mar 2024 | 30,580.35 | 30,688.38 | 30,291.86 | 30,688.38 | 30,688.38 | - |
| 25 mar 2024 | 30,486.55 | 30,553.85 | 30,230.52 | 30,553.85 | 30,553.85 | - |
| 22 mar 2024 | 30,406.14 | 30,520.99 | 30,334.19 | 30,498.17 | 30,498.17 | - |
| 21 mar 2024 | 30,398.80 | 30,479.98 | 30,272.00 | 30,424.00 | 30,424.00 | - |
| 20 mar 2024 | 30,185.74 | 30,185.74 | 30,038.63 | 30,153.91 | 30,153.91 | - |
| 19 mar 2024 | 29,940.63 | 30,202.31 | 29,869.98 | 30,202.31 | 30,202.31 | - |
| 18 mar 2024 | 30,126.17 | 30,191.66 | 29,889.36 | 29,924.42 | 29,924.42 | - |
| 15 mar 2024 | 30,184.30 | 30,276.05 | 30,073.74 | 30,085.63 | 30,085.63 | - |
| 14 mar 2024 | 30,395.01 | 30,427.30 | 30,121.07 | 30,124.53 | 30,124.53 | - |
| 13 mar 2024 | 30,383.48 | 30,480.75 | 30,304.37 | 30,338.51 | 30,338.51 | - |
| 12 mar 2024 | 30,142.78 | 30,421.40 | 30,035.20 | 30,415.28 | 30,415.28 | - |
| 11 mar 2024 | 30,225.44 | 30,296.76 | 30,002.26 | 30,112.79 | 30,112.79 | - |
| 08 mar 2024 | 30,309.07 | 30,397.33 | 30,201.18 | 30,308.67 | 30,308.67 | - |
| 07 mar 2024 | 29,877.57 | 30,372.07 | 29,816.55 | 30,236.97 | 30,236.97 | - |
| 06 mar 2024 | 29,982.40 | 30,076.53 | 29,938.29 | 30,001.42 | 30,001.42 | - |
| 05 mar 2024 | 30,019.85 | 30,085.82 | 29,928.71 | 29,974.96 | 29,974.96 | - |
| 04 mar 2024 | 30,365.59 | 30,365.59 | 30,063.04 | 30,123.95 | 30,123.95 | - |
| 01 mar 2024 | 30,203.93 | 30,351.95 | 30,203.10 | 30,339.19 | 30,339.19 | - |
| 29 feb 2024 | 30,409.58 | 30,436.75 | 30,115.27 | 30,212.64 | 30,212.64 | - |
| 28 feb 2024 | 30,383.39 | 30,417.76 | 30,266.34 | 30,380.21 | 30,380.21 | - |
| 27 feb 2024 | 30,227.15 | 30,381.35 | 30,192.72 | 30,381.19 | 30,381.19 | - |
| 26 feb 2024 | 30,233.39 | 30,276.01 | 30,106.51 | 30,175.24 | 30,175.24 | - |
| 23 feb 2024 | 30,433.17 | 30,448.64 | 30,236.88 | 30,340.79 | 30,340.79 | - |
| 22 feb 2024 | 30,693.63 | 30,704.93 | 30,381.84 | 30,381.84 | 30,381.84 | - |
| 21 feb 2024 | 30,342.13 | 30,516.95 | 30,311.80 | 30,411.59 | 30,411.59 | - |
| 20 feb 2024 | 30,320.14 | 30,424.26 | 30,225.13 | 30,363.93 | 30,363.93 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 30,128.05 | 30,478.65 | 30,111.44 | 30,473.47 | 30,473.47 | - |
| 15 feb 2024 | 29,830.92 | 30,022.66 | 29,810.01 | 29,954.00 | 29,954.00 | - |
| 14 feb 2024 | 29,771.53 | 29,811.14 | 29,634.04 | 29,749.86 | 29,749.86 | - |
| 13 feb 2024 | 30,030.34 | 30,178.53 | 29,654.91 | 29,732.22 | 29,732.22 | - |
| 12 feb 2024 | 30,014.59 | 30,125.20 | 29,953.68 | 30,018.46 | 30,018.46 | - |
| 09 feb 2024 | 30,198.07 | 30,217.11 | 29,896.01 | 29,958.80 | 29,958.80 | - |
| 08 feb 2024 | 30,409.22 | 30,536.92 | 30,198.07 | 30,198.07 | 30,198.07 | - |
| 07 feb 2024 | 30,572.92 | 30,572.92 | 30,409.22 | 30,409.22 | 30,409.22 | - |
| 06 feb 2024 | 30,427.92 | 30,592.94 | 30,427.92 | 30,572.92 | 30,572.92 | - |
| 05 feb 2024 | 30,836.89 | 30,836.89 | 30,427.92 | 30,427.92 | 30,427.92 | - |
| 02 feb 2024 | 30,872.14 | 31,045.02 | 30,836.89 | 30,836.89 | 30,836.89 | - |
| 01 feb 2024 | 31,216.51 | 31,216.51 | 30,872.14 | 30,872.14 | 30,872.14 | - |
| 31 ene 2024 | 31,371.30 | 31,461.38 | 31,197.36 | 31,216.51 | 31,216.51 | - |
| 30 ene 2024 | 31,517.05 | 31,608.86 | 31,288.32 | 31,330.45 | 31,330.45 | - |
| 29 ene 2024 | 31,426.20 | 31,437.51 | 31,176.78 | 31,437.51 | 31,437.51 | - |
| 26 ene 2024 | 31,244.74 | 31,461.02 | 31,023.04 | 31,425.03 | 31,425.03 | - |
| 25 ene 2024 | 30,893.44 | 31,183.35 | 30,874.61 | 31,165.69 | 31,165.69 | - |
| 24 ene 2024 | 30,742.27 | 30,866.80 | 30,654.86 | 30,841.29 | 30,841.29 | - |
| 23 ene 2024 | 30,525.03 | 30,620.95 | 30,391.88 | 30,534.96 | 30,534.96 | - |
| 22 ene 2024 | 30,361.67 | 30,447.32 | 30,242.95 | 30,408.15 | 30,408.15 | - |
| 19 ene 2024 | 30,609.00 | 30,644.39 | 30,177.43 | 30,202.10 | 30,202.10 | - |
| 18 ene 2024 | 30,559.68 | 30,622.63 | 30,445.28 | 30,538.05 | 30,538.05 | - |
| 17 ene 2024 | 30,733.59 | 30,733.59 | 30,485.16 | 30,589.93 | 30,589.93 | - |
| 16 ene 2024 | 31,061.67 | 31,111.57 | 30,928.74 | 31,095.28 | 31,095.28 | - |
| 15 ene 2024 | 31,419.37 | 31,480.20 | 31,218.64 | 31,236.71 | 31,236.71 | - |
| 12 ene 2024 | 31,174.10 | 31,385.59 | 31,174.10 | 31,334.96 | 31,334.96 | - |
| 11 ene 2024 | 31,363.46 | 31,377.96 | 31,081.64 | 31,087.95 | 31,087.95 | - |
| 10 ene 2024 | 31,296.95 | 31,311.60 | 31,204.01 | 31,303.94 | 31,303.94 | - |
| 09 ene 2024 | 31,600.26 | 31,642.35 | 31,264.13 | 31,380.64 | 31,380.64 | - |
| 08 ene 2024 | 31,430.17 | 31,503.93 | 31,162.33 | 31,503.93 | 31,503.93 | - |
| 05 ene 2024 | 31,188.95 | 31,558.26 | 31,076.28 | 31,514.97 | 31,514.97 | - |
| 04 ene 2024 | 30,986.69 | 31,353.78 | 30,986.69 | 31,334.98 | 31,334.98 | - |
| 03 ene 2024 | 31,307.87 | 31,307.87 | 30,727.19 | 30,841.00 | 30,841.00 | - |
| 02 ene 2024 | 31,071.05 | 31,399.23 | 31,071.05 | 31,195.49 | 31,195.49 | - |
| 29 dic 2023 | 31,104.95 | 31,173.15 | 30,982.55 | 31,030.79 | 31,030.79 | - |
| 28 dic 2023 | 31,194.97 | 31,227.24 | 30,998.78 | 31,088.40 | 31,088.40 | - |
| 27 dic 2023 | 31,000.45 | 31,311.11 | 31,000.45 | 31,198.65 | 31,198.65 | - |
| 22 dic 2023 | 30,730.98 | 31,012.32 | 30,730.98 | 31,012.32 | 31,012.32 | - |
| 21 dic 2023 | 30,689.80 | 30,730.64 | 30,596.37 | 30,730.64 | 30,730.64 | - |
| 20 dic 2023 | 30,841.36 | 30,898.71 | 30,659.88 | 30,832.51 | 30,832.51 | - |
| 19 dic 2023 | 30,547.24 | 30,818.22 | 30,547.24 | 30,771.77 | 30,771.77 | - |
| 18 dic 2023 | 30,403.31 | 30,678.28 | 30,393.47 | 30,550.14 | 30,550.14 | - |
| 15 dic 2023 | 30,703.94 | 30,814.88 | 30,368.15 | 30,481.05 | 30,481.05 | - |
| 14 dic 2023 | 30,322.26 | 30,591.35 | 30,322.26 | 30,569.61 | 30,569.61 | - |
| 13 dic 2023 | 30,097.48 | 30,162.42 | 30,024.81 | 30,034.81 | 30,034.81 | - |
| 12 dic 2023 | 30,315.79 | 30,335.60 | 30,053.84 | 30,181.42 | 30,181.42 | - |
| 11 dic 2023 | 30,453.00 | 30,453.00 | 30,297.93 | 30,408.79 | 30,408.79 | - |
| *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.