Seligson & Co OMX Helsinki 25 -indeksiosuusrahasto ETF (SLG-OMXH25.HE)
Helsinki - Helsinki Precio en tiempo real. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 06:22PM EEST
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 67.07 | 67.23 | 66.91 | 67.18 | 67.18 | 2,628 |
| 30 may 2024 | 66.56 | 67.11 | 66.56 | 67.08 | 67.08 | 9,813 |
| 29 may 2024 | 67.64 | 67.65 | 66.75 | 66.79 | 66.79 | 35,440 |
| 28 may 2024 | 68.14 | 68.29 | 67.64 | 67.87 | 67.87 | 10,344 |
| 27 may 2024 | 67.91 | 68.05 | 67.76 | 68.05 | 68.05 | 11,900 |
| 24 may 2024 | 67.68 | 67.91 | 67.46 | 67.91 | 67.91 | 8,785 |
| 23 may 2024 | 68.21 | 68.45 | 67.87 | 67.87 | 67.87 | 7,156 |
| 22 may 2024 | 68.20 | 68.42 | 67.97 | 68.20 | 68.20 | 24,378 |
| 21 may 2024 | 68.28 | 68.36 | 67.89 | 68.22 | 68.22 | 12,374 |
| 20 may 2024 | 68.19 | 68.59 | 68.19 | 68.36 | 68.36 | 11,891 |
| 17 may 2024 | 68.21 | 68.33 | 67.80 | 68.06 | 68.06 | 7,603 |
| 16 may 2024 | 67.81 | 68.24 | 67.65 | 68.21 | 68.21 | 5,160 |
| 15 may 2024 | 67.86 | 68.15 | 67.41 | 67.82 | 67.82 | 30,886 |
| 14 may 2024 | 67.50 | 68.21 | 67.43 | 67.90 | 67.90 | 6,603 |
| 13 may 2024 | 67.35 | 67.43 | 67.10 | 67.32 | 67.32 | 10,683 |
| 10 may 2024 | 66.65 | 67.45 | 66.45 | 67.34 | 67.34 | 27,470 |
| 08 may 2024 | 66.08 | 66.50 | 65.87 | 66.13 | 66.13 | 4,516 |
| 07 may 2024 | 66.14 | 66.17 | 65.73 | 66.10 | 66.10 | 6,133 |
| 06 may 2024 | 65.18 | 65.82 | 65.18 | 65.80 | 65.80 | 6,824 |
| 03 may 2024 | 64.88 | 65.55 | 64.88 | 65.18 | 65.18 | 10,510 |
| 02 may 2024 | 64.43 | 64.86 | 64.13 | 64.81 | 64.81 | 2,864 |
| 30 abr 2024 | 64.61 | 64.90 | 64.13 | 64.13 | 64.13 | 8,661 |
| 29 abr 2024 | 64.51 | 64.76 | 64.42 | 64.59 | 64.59 | 5,072 |
| 26 abr 2024 | 64.31 | 64.83 | 64.06 | 64.40 | 64.40 | 7,307 |
| 25 abr 2024 | 64.71 | 64.71 | 63.11 | 63.21 | 63.21 | 17,324 |
| 24 abr 2024 | 65.00 | 65.13 | 64.46 | 64.52 | 64.52 | 3,552 |
| 23 abr 2024 | 64.69 | 64.73 | 64.44 | 64.63 | 64.63 | 11,677 |
| 22 abr 2024 | 63.90 | 64.74 | 63.90 | 64.64 | 64.64 | 13,833 |
| 19 abr 2024 | 63.00 | 63.90 | 63.00 | 63.90 | 63.90 | 5,106 |
| 18 abr 2024 | 63.07 | 63.29 | 62.78 | 63.19 | 63.19 | 10,172 |
| 17 abr 2024 | 62.99 | 63.57 | 62.98 | 62.99 | 62.99 | 1,919 |
| 16 abr 2024 | 63.64 | 63.65 | 62.87 | 62.98 | 62.98 | 10,465 |
| 15 abr 2024 | 64.10 | 64.64 | 63.70 | 63.70 | 63.70 | 5,778 |
| 12 abr 2024 | 64.42 | 64.83 | 64.10 | 64.10 | 64.10 | 5,699 |
| 11 abr 2024 | 64.40 | 64.50 | 63.91 | 64.29 | 64.29 | 7,325 |
| 10 abr 2024 | 64.74 | 65.32 | 64.12 | 64.50 | 64.50 | 13,462 |
| 09 abr 2024 | 64.35 | 64.78 | 64.20 | 64.27 | 64.27 | 12,080 |
| 08 abr 2024 | 64.05 | 64.47 | 63.96 | 64.41 | 64.41 | 11,155 |
| 05 abr 2024 | 63.84 | 64.30 | 63.66 | 64.03 | 64.03 | 4,993 |
| 04 abr 2024 | 63.27 | 64.12 | 63.20 | 64.12 | 64.12 | 21,528 |
| 03 abr 2024 | 62.85 | 63.15 | 62.85 | 63.05 | 63.05 | 6,492 |
| 02 abr 2024 | 62.99 | 63.42 | 62.70 | 62.85 | 62.85 | 7,661 |
| 28 mar 2024 | 63.32 | 63.32 | 62.64 | 62.94 | 62.94 | 20,259 |
| 27 mar 2024 | 63.00 | 63.29 | 62.63 | 63.18 | 63.18 | 23,774 |
| 26 mar 2024 | 62.87 | 63.04 | 62.20 | 63.04 | 63.04 | 7,354 |
| 25 mar 2024 | 62.15 | 62.76 | 62.15 | 62.76 | 62.76 | 10,709 |
| 22 mar 2024 | 62.60 | 62.76 | 62.30 | 62.72 | 62.72 | 17,512 |
| 21 mar 2024 | 62.48 | 62.69 | 62.21 | 62.60 | 62.60 | 13,035 |
| 20 mar 2024 | 62.11 | 62.13 | 61.74 | 62.05 | 62.05 | 5,463 |
| 19 mar 2024 | 61.52 | 62.11 | 61.33 | 62.11 | 62.11 | 5,685 |
| 18 mar 2024 | 61.96 | 62.16 | 61.50 | 61.64 | 61.64 | 4,286 |
| 15 mar 2024 | 61.90 | 62.35 | 61.90 | 61.95 | 61.95 | 63,975 |
| 14 mar 2024 | 62.41 | 62.60 | 61.90 | 61.98 | 61.98 | 205,220 |
| 13 mar 2024 | 62.45 | 62.78 | 62.40 | 62.40 | 62.40 | 6,085 |
| 12 mar 2024 | 61.96 | 62.68 | 61.76 | 62.68 | 62.68 | 5,203 |
| 11 mar 2024 | 62.29 | 62.29 | 61.66 | 61.90 | 61.90 | 4,678 |
| 08 mar 2024 | 62.23 | 62.42 | 61.97 | 62.29 | 62.29 | 3,980 |
| 07 mar 2024 | 61.51 | 62.47 | 61.25 | 62.26 | 62.26 | 4,495 |
| 06 mar 2024 | 61.60 | 61.75 | 61.50 | 61.60 | 61.60 | 6,570 |
| 05 mar 2024 | 62.14 | 62.14 | 61.53 | 61.60 | 61.60 | 18,492 |
| 04 mar 2024 | 62.49 | 62.49 | 61.90 | 61.93 | 61.93 | 8,941 |
| 01 mar 2024 | 62.40 | 62.50 | 62.07 | 62.50 | 62.50 | 6,961 |
| 29 feb 2024 | 62.40 | 62.49 | 61.86 | 62.17 | 62.17 | 6,002 |
| 28 feb 2024 | 62.44 | 62.62 | 62.26 | 62.44 | 62.44 | 5,543 |
| 27 feb 2024 | 62.17 | 62.50 | 62.11 | 62.50 | 62.50 | 23,024 |
| 26 feb 2024 | 62.27 | 62.34 | 62.00 | 62.12 | 62.12 | 10,191 |
| 23 feb 2024 | 62.75 | 62.75 | 62.15 | 62.46 | 62.46 | 79,090 |
| 22 feb 2024 | 63.12 | 63.34 | 62.53 | 62.63 | 62.63 | 4,642 |
| 21 feb 2024 | 62.54 | 62.90 | 62.34 | 62.66 | 62.66 | 11,702 |
| 20 feb 2024 | 62.19 | 62.61 | 62.12 | 62.54 | 62.54 | 9,255 |
| 19 feb 2024 | 62.73 | 62.73 | 62.25 | 62.44 | 62.44 | 3,269 |
| 16 feb 2024 | 61.58 | 62.77 | 61.58 | 62.75 | 62.75 | 6,096 |
| 15 feb 2024 | 61.21 | 61.72 | 61.21 | 61.56 | 61.56 | 3,976 |
| 14 feb 2024 | 61.20 | 61.31 | 60.82 | 61.21 | 61.21 | 11,476 |
| 13 feb 2024 | 61.70 | 62.10 | 60.92 | 61.20 | 61.20 | 15,101 |
| 12 feb 2024 | 61.79 | 61.88 | 61.60 | 61.82 | 61.82 | 11,588 |
| 09 feb 2024 | 62.14 | 62.19 | 61.57 | 61.79 | 61.79 | 8,135 |
| 08 feb 2024 | 62.32 | 62.32 | 61.80 | 62.23 | 62.23 | 11,401 |
| 07 feb 2024 | 62.57 | 62.68 | 62.28 | 62.51 | 62.51 | 9,204 |
| 06 feb 2024 | 62.44 | 62.65 | 62.04 | 62.65 | 62.65 | 25,397 |
| 05 feb 2024 | 63.05 | 63.05 | 62.13 | 62.37 | 62.37 | 21,916 |
| 02 feb 2024 | 63.41 | 63.41 | 62.91 | 63.05 | 63.05 | 9,068 |
| 01 feb 2024 | 63.41 | 63.70 | 63.02 | 63.02 | 63.02 | 6,158 |
| 31 ene 2024 | 64.02 | 64.34 | 63.71 | 63.83 | 63.83 | 3,490 |
| 30 ene 2024 | 64.42 | 64.67 | 63.85 | 63.85 | 63.85 | 3,839 |
| 29 ene 2024 | 64.34 | 64.34 | 63.74 | 64.14 | 64.14 | 7,096 |
| 26 ene 2024 | 64.02 | 64.41 | 63.46 | 64.33 | 64.33 | 10,037 |
| 25 ene 2024 | 63.11 | 63.73 | 63.11 | 63.73 | 63.73 | 4,052 |
| 24 ene 2024 | 62.83 | 63.18 | 62.75 | 63.08 | 63.08 | 10,573 |
| 23 ene 2024 | 62.24 | 62.58 | 62.16 | 62.50 | 62.50 | 4,810 |
| 22 ene 2024 | 62.09 | 62.28 | 61.81 | 62.22 | 62.22 | 9,619 |
| 19 ene 2024 | 62.69 | 62.80 | 61.74 | 61.81 | 61.81 | 8,740 |
| 18 ene 2024 | 62.77 | 62.77 | 62.40 | 62.67 | 62.67 | 4,333 |
| 17 ene 2024 | 63.11 | 63.11 | 62.45 | 62.77 | 62.77 | 15,769 |
| 16 ene 2024 | 63.77 | 63.80 | 63.40 | 63.80 | 63.80 | 14,614 |
| 15 ene 2024 | 64.23 | 64.50 | 64.00 | 64.10 | 64.10 | 14,937 |
| 12 ene 2024 | 63.76 | 64.27 | 63.76 | 64.19 | 64.19 | 10,314 |
| 11 ene 2024 | 64.00 | 64.20 | 63.63 | 63.66 | 63.66 | 20,895 |
| 10 ene 2024 | 64.01 | 64.01 | 63.74 | 63.97 | 63.97 | 10,119 |
| 09 ene 2024 | 64.62 | 64.66 | 63.88 | 64.20 | 64.20 | 10,225 |
| *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.