U.S. markets open in 8 hours 1 minute
F S&P 500
5,435.25 -2.25 (-0.04%) F Dow Jones
38,585.00 -20.00 (-0.05%) F Nasdaq
19,698.00 +12.50 (+0.06%) E-mini Russell 2000 Index Futur
2,008.50 +0.50 (+0.02%) Petróleo
78.19 -0.26 (-0.33%) Oro
2,336.10 -13.00 (-0.55%)
Aspocomp Group Oyj (ACG1V.HE)
Helsinki - Helsinki Precio en tiempo real. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EEST
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 3.1500 | 3.2900 | 3.1200 | 3.1300 | 3.1300 | 1,436 |
| 13 jun 2024 | 3.1400 | 3.3000 | 3.1400 | 3.3000 | 3.3000 | 1,465 |
| 12 jun 2024 | 3.2700 | 3.2700 | 3.1500 | 3.1600 | 3.1600 | 1,315 |
| 11 jun 2024 | 3.2500 | 3.3000 | 3.2000 | 3.2800 | 3.2800 | 933 |
| 10 jun 2024 | 3.2600 | 3.2800 | 3.2500 | 3.2500 | 3.2500 | 2,682 |
| 07 jun 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 30 |
| 06 jun 2024 | 3.2800 | 3.2800 | 3.2500 | 3.2700 | 3.2700 | 1,896 |
| 05 jun 2024 | 3.3000 | 3.3000 | 3.2800 | 3.2800 | 3.2800 | 2,133 |
| 04 jun 2024 | 3.2500 | 3.2900 | 3.2500 | 3.2900 | 3.2900 | 711 |
| 03 jun 2024 | 3.2500 | 3.2500 | 3.2200 | 3.2500 | 3.2500 | 1,503 |
| 31 may 2024 | 3.2600 | 3.2900 | 3.2500 | 3.2500 | 3.2500 | 211 |
| 30 may 2024 | 3.2900 | 3.2900 | 3.2600 | 3.2600 | 3.2600 | 769 |
| 29 may 2024 | 3.2400 | 3.2900 | 3.2400 | 3.2900 | 3.2900 | 736 |
| 28 may 2024 | 3.2400 | 3.2900 | 3.2200 | 3.2500 | 3.2500 | 739 |
| 27 may 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 101 |
| 24 may 2024 | 3.2900 | 3.2900 | 3.2300 | 3.2300 | 3.2300 | 434 |
| 23 may 2024 | 3.2300 | 3.2900 | 3.2200 | 3.2500 | 3.2500 | 3,902 |
| 22 may 2024 | 3.2300 | 3.3000 | 3.2300 | 3.2300 | 3.2300 | 2,801 |
| 21 may 2024 | 3.2200 | 3.3000 | 3.2200 | 3.2300 | 3.2300 | 720 |
| 20 may 2024 | 3.1700 | 3.2500 | 3.1600 | 3.2500 | 3.2500 | 1,034 |
| 17 may 2024 | 3.2100 | 3.2100 | 3.1700 | 3.1700 | 3.1700 | 226 |
| 16 may 2024 | 3.1600 | 3.2100 | 3.1600 | 3.2100 | 3.2100 | 3,931 |
| 15 may 2024 | 3.0600 | 3.2100 | 3.0500 | 3.1500 | 3.1500 | 1,338 |
| 14 may 2024 | 3.1000 | 3.2200 | 3.0800 | 3.0800 | 3.0800 | 747 |
| 13 may 2024 | 3.2000 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | 371 |
| 10 may 2024 | 3.1000 | 3.2500 | 3.1000 | 3.2000 | 3.2000 | 2,874 |
| 08 may 2024 | 3.1600 | 3.2700 | 3.1500 | 3.1500 | 3.1500 | 1,571 |
| 07 may 2024 | 3.2200 | 3.2200 | 3.1500 | 3.1600 | 3.1600 | 1,042 |
| 06 may 2024 | 3.1400 | 3.1500 | 3.0500 | 3.1500 | 3.1500 | 8,608 |
| 03 may 2024 | 3.2600 | 3.2600 | 3.1400 | 3.1400 | 3.1400 | 960 |
| 02 may 2024 | 3.0000 | 3.1200 | 2.9500 | 3.1200 | 3.1200 | 7,966 |
| 30 abr 2024 | 3.0000 | 3.0200 | 2.9800 | 3.0200 | 3.0200 | 778 |
| 29 abr 2024 | 2.9700 | 2.9700 | 2.9500 | 2.9700 | 2.9700 | 1,663 |
| 26 abr 2024 | 2.9600 | 3.0800 | 2.9500 | 2.9600 | 2.9600 | 3,316 |
| 25 abr 2024 | 3.0500 | 3.0500 | 2.9700 | 3.0300 | 3.0300 | 6,037 |
| 24 abr 2024 | 3.1000 | 3.1000 | 3.0200 | 3.0500 | 3.0500 | 818 |
| 23 abr 2024 | 3.0900 | 3.1000 | 3.0200 | 3.1000 | 3.1000 | 2,829 |
| 22 abr 2024 | 3.1300 | 3.1300 | 3.0500 | 3.0700 | 3.0700 | 2,838 |
| 19 abr 2024 | 3.1200 | 3.2600 | 3.1000 | 3.1300 | 3.1300 | 5,073 |
| 18 abr 2024 | 3.3800 | 3.3800 | 3.1200 | 3.1200 | 3.1200 | 8,216 |
| 17 abr 2024 | 3.3000 | 3.3000 | 3.2700 | 3.3000 | 3.3000 | 414 |
| 16 abr 2024 | 3.2700 | 3.3000 | 3.2700 | 3.3000 | 3.3000 | 111 |
| 15 abr 2024 | 3.2700 | 3.3400 | 3.2600 | 3.3000 | 3.3000 | 1,419 |
| 12 abr 2024 | 3.2600 | 3.3400 | 3.2600 | 3.2700 | 3.2700 | 1,234 |
| 11 abr 2024 | 3.3700 | 3.3700 | 3.2400 | 3.2600 | 3.2600 | 1,221 |
| 10 abr 2024 | 3.3600 | 3.3700 | 3.2600 | 3.3700 | 3.3700 | 2,881 |
| 09 abr 2024 | 3.3600 | 3.3700 | 3.3500 | 3.3700 | 3.3700 | 1,944 |
| 08 abr 2024 | 3.3200 | 3.3500 | 3.3200 | 3.3300 | 3.3300 | 1,526 |
| 05 abr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 264 |
| 04 abr 2024 | 3.1100 | 3.3000 | 3.1100 | 3.3000 | 3.3000 | 823 |
| 03 abr 2024 | 3.1700 | 3.2000 | 3.1200 | 3.1900 | 3.1900 | 1,605 |
| 02 abr 2024 | 3.1800 | 3.1900 | 3.1500 | 3.1900 | 3.1900 | 1,377 |
| 28 mar 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 342 |
| 27 mar 2024 | 3.1900 | 3.2900 | 3.1900 | 3.1900 | 3.1900 | 175 |
| 26 mar 2024 | 3.2500 | 3.2500 | 3.1900 | 3.2400 | 3.2400 | 2,671 |
| 25 mar 2024 | 3.1800 | 3.2000 | 3.1800 | 3.2000 | 3.2000 | 3,181 |
| 22 mar 2024 | 3.1800 | 3.2000 | 3.1800 | 3.1800 | 3.1800 | 1,742 |
| 21 mar 2024 | 3.3500 | 3.3500 | 3.1700 | 3.2100 | 3.2100 | 3,001 |
| 20 mar 2024 | 3.3200 | 3.3500 | 3.3100 | 3.3500 | 3.3500 | 5,200 |
| 19 mar 2024 | 3.2600 | 3.2600 | 3.2000 | 3.2500 | 3.2500 | 2,582 |
| 18 mar 2024 | 3.3000 | 3.3000 | 3.2200 | 3.3000 | 3.3000 | 1,869 |
| 15 mar 2024 | 3.2000 | 3.3300 | 3.2000 | 3.3000 | 3.3000 | 7,576 |
| 14 mar 2024 | 3.1600 | 3.2400 | 3.1600 | 3.2000 | 3.2000 | 2,210 |
| 13 mar 2024 | 3.3400 | 3.3400 | 3.1600 | 3.2900 | 3.2900 | 2,118 |
| 12 mar 2024 | 3.3000 | 3.3400 | 3.1900 | 3.3400 | 3.3400 | 734 |
| 11 mar 2024 | 3.3600 | 3.3600 | 3.2500 | 3.3000 | 3.3000 | 4,635 |
| 08 mar 2024 | 3.2000 | 3.3600 | 3.1100 | 3.3600 | 3.3600 | 2,755 |
| 07 mar 2024 | 3.3900 | 3.3900 | 3.2200 | 3.2200 | 3.2200 | 7,094 |
| 06 mar 2024 | 3.0700 | 3.2600 | 3.0700 | 3.2600 | 3.2600 | 7,760 |
| 05 mar 2024 | 3.0100 | 3.1100 | 3.0100 | 3.0700 | 3.0700 | 2,138 |
| 04 mar 2024 | 3.1300 | 3.1300 | 3.0000 | 3.0000 | 3.0000 | 2,283 |
| 01 mar 2024 | 3.0300 | 3.0700 | 3.0300 | 3.0700 | 3.0700 | 743 |
| 29 feb 2024 | 3.0800 | 3.1200 | 3.0200 | 3.1100 | 3.1100 | 4,029 |
| 28 feb 2024 | 3.1100 | 3.1200 | 3.1000 | 3.1200 | 3.1200 | 72 |
| 27 feb 2024 | 3.0700 | 3.1200 | 3.0200 | 3.0800 | 3.0800 | 4,855 |
| 26 feb 2024 | 2.9900 | 3.2500 | 2.9900 | 3.0900 | 3.0900 | 7,466 |
| 23 feb 2024 | 3.0100 | 3.0100 | 2.9900 | 3.0000 | 3.0000 | 1,007 |
| 22 feb 2024 | 3.0200 | 3.0200 | 2.9700 | 3.0200 | 3.0200 | 5,249 |
| 21 feb 2024 | 3.0200 | 3.2000 | 3.0000 | 3.0200 | 3.0200 | 22,035 |
| 20 feb 2024 | 3.0300 | 3.0400 | 3.0000 | 3.0100 | 3.0100 | 1,885 |
| 19 feb 2024 | 3.1000 | 3.1000 | 2.9900 | 3.0000 | 3.0000 | 12,985 |
| 16 feb 2024 | 3.2200 | 3.2200 | 3.0200 | 3.1000 | 3.1000 | 15,560 |
| 15 feb 2024 | 3.2200 | 3.2900 | 3.1500 | 3.2100 | 3.2100 | 4,265 |
| 14 feb 2024 | 3.2600 | 3.2700 | 3.1900 | 3.2200 | 3.2200 | 1,153 |
| 13 feb 2024 | 3.3000 | 3.3100 | 3.1800 | 3.2700 | 3.2700 | 12,039 |
| 12 feb 2024 | 3.3300 | 3.3600 | 3.3000 | 3.3300 | 3.3300 | 1,546 |
| 09 feb 2024 | 3.3200 | 3.3700 | 3.3000 | 3.3000 | 3.3000 | 1,732 |
| 08 feb 2024 | 3.3300 | 3.3500 | 3.3100 | 3.3300 | 3.3300 | 1,707 |
| 07 feb 2024 | 3.3500 | 3.3500 | 3.3300 | 3.3300 | 3.3300 | 2,853 |
| 06 feb 2024 | 3.3300 | 3.3500 | 3.3100 | 3.3500 | 3.3500 | 1,489 |
| 05 feb 2024 | 3.4000 | 3.4000 | 3.3300 | 3.3900 | 3.3900 | 2,174 |
| 02 feb 2024 | 3.3700 | 3.4000 | 3.3600 | 3.4000 | 3.4000 | 2,490 |
| 01 feb 2024 | 3.3900 | 3.4000 | 3.3700 | 3.4000 | 3.4000 | 4,377 |
| 31 ene 2024 | 3.4400 | 3.4400 | 3.3700 | 3.4400 | 3.4400 | 2,600 |
| 30 ene 2024 | 3.4800 | 3.4800 | 3.4300 | 3.4300 | 3.4300 | 1,544 |
| 29 ene 2024 | 3.5000 | 3.5000 | 3.4200 | 3.4800 | 3.4800 | 2,294 |
| 26 ene 2024 | 3.4300 | 3.5000 | 3.4200 | 3.5000 | 3.5000 | 11,041 |
| 25 ene 2024 | 3.4500 | 3.4800 | 3.4000 | 3.4200 | 3.4200 | 3,540 |
| 24 ene 2024 | 3.4300 | 3.4500 | 3.4300 | 3.4400 | 3.4400 | 1,418 |
| 23 ene 2024 | 3.4100 | 3.4300 | 3.3600 | 3.4100 | 3.4100 | 5,480 |
| *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.