Gofore Oyj (GOFORE)

GOFORE
🏛️ Finlande →
14.78
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 23.00 23.00 22.20 22.20 0.0M
2022-12-29 22.45 22.80 21.60 22.75 0.0M
2022-12-28 22.90 22.90 22.55 22.85 0.0M
2022-12-27 22.10 23.00 22.10 22.90 0.0M
2022-12-23 22.65 22.95 21.60 22.95 0.0M
2022-12-22 22.25 22.65 22.05 22.65 0.0M
2022-12-21 21.20 21.85 21.20 21.85 0.1M
2022-12-20 21.60 21.90 21.50 21.50 0.0M
2022-12-19 22.30 22.30 21.75 21.90 0.0M
2022-12-16 22.60 22.75 22.30 22.30 0.0M
2022-12-15 23.00 23.75 22.80 22.80 0.0M
2022-12-14 22.90 23.10 22.60 23.10 0.0M
2022-12-13 22.55 22.90 22.55 22.90 0.0M
2022-12-12 22.00 22.50 21.25 22.45 0.0M
2022-12-09 21.95 22.90 21.50 22.00 0.0M
2022-12-08 22.10 22.85 21.95 21.95 0.0M
2022-12-07 22.80 22.80 22.05 22.05 0.0M
2022-12-05 23.15 23.25 22.30 22.80 0.0M
2022-12-02 22.70 23.20 22.60 23.15 0.0M
2022-12-01 23.20 23.20 22.55 22.95 0.0M
2022-11-30 21.90 23.05 21.90 22.35 0.1M
2022-11-29 22.85 23.45 22.25 22.40 0.0M
2022-11-28 23.20 23.20 22.30 22.85 0.0M
2022-11-25 22.35 23.45 22.05 23.10 0.0M
2022-11-24 22.50 22.85 22.00 22.45 0.0M
2022-11-23 23.00 23.00 22.50 22.50 0.0M
2022-11-22 22.90 22.95 22.45 22.90 0.0M
2022-11-21 22.45 22.85 22.45 22.70 0.0M
2022-11-18 22.00 22.65 21.85 22.45 0.0M
2022-11-17 22.00 22.10 21.50 21.95 0.0M
2022-11-16 21.95 22.35 21.30 22.10 0.0M
2022-11-15 22.35 22.35 21.30 21.95 0.0M
2022-11-14 22.35 22.75 21.75 21.75 0.0M
2022-11-11 22.80 22.80 22.35 22.35 0.0M
2022-11-10 22.20 22.40 21.95 22.20 0.0M
2022-11-09 22.15 22.20 21.80 21.90 0.0M
2022-11-08 21.85 22.00 21.50 21.85 0.0M
2022-11-07 22.20 22.30 21.80 21.95 0.0M
2022-11-04 21.90 22.20 21.85 22.20 0.0M
2022-11-03 22.20 22.20 21.75 22.05 0.0M
2022-11-02 22.85 22.85 21.85 22.45 0.0M
2022-11-01 22.60 22.90 22.50 22.85 0.0M
2022-10-31 22.80 23.25 22.55 22.60 0.0M
2022-10-28 22.75 22.95 22.35 22.40 0.0M
2022-10-27 22.65 23.35 22.20 22.75 0.0M
2022-10-26 21.35 22.10 21.35 21.75 0.0M
2022-10-25 21.60 21.60 20.75 21.15 0.0M
2022-10-24 21.80 21.85 21.40 21.60 0.0M
2022-10-21 21.35 21.80 21.20 21.80 0.0M
2022-10-20 22.00 22.00 21.60 21.80 0.0M
2022-10-19 23.35 23.35 21.95 22.00 0.0M
2022-10-18 22.15 22.55 22.00 22.00 0.0M
2022-10-17 21.80 22.25 21.65 22.00 0.0M
2022-10-14 21.95 22.00 21.45 21.75 0.0M
2022-10-13 21.65 21.80 21.30 21.80 0.0M
2022-10-12 21.85 21.85 21.30 21.65 0.0M
2022-10-11 20.65 21.20 20.05 21.20 0.0M
2022-10-10 21.80 21.80 20.80 21.00 0.0M
2022-10-07 21.05 21.45 20.95 21.45 0.0M
2022-10-06 20.50 21.05 20.50 21.05 0.0M
2022-10-05 19.90 20.40 19.90 20.30 0.0M
2022-10-04 20.15 20.60 19.56 20.20 0.0M
2022-10-03 20.10 20.10 19.00 19.70 0.0M
2022-09-30 19.90 20.75 19.78 20.15 0.0M
2022-09-29 19.70 20.00 19.30 19.90 0.0M
2022-09-28 19.72 19.98 18.90 19.92 0.0M
2022-09-27 19.90 20.00 19.54 19.70 0.0M
2022-09-26 20.45 20.50 19.86 20.10 0.0M
2022-09-23 21.25 21.25 20.00 20.60 0.0M
2022-09-22 21.60 21.60 20.80 20.85 0.0M
2022-09-21 21.15 21.70 21.15 21.65 0.0M
2022-09-20 22.45 22.55 21.05 21.35 0.0M
2022-09-19 22.10 22.65 22.10 22.25 0.0M
2022-09-16 21.95 22.25 21.60 22.05 0.0M
2022-09-15 22.55 22.55 22.00 22.15 0.0M
2022-09-14 22.65 22.85 22.50 22.60 0.0M
2022-09-13 22.85 23.10 22.70 22.85 0.0M
2022-09-12 23.35 23.35 22.60 23.05 0.0M
2022-09-09 22.55 23.85 22.55 23.60 0.0M
2022-09-08 23.00 23.40 22.95 23.10 0.0M
2022-09-07 23.30 23.45 22.35 23.00 0.0M
2022-09-06 23.25 23.45 22.95 22.95 0.0M
2022-09-05 24.40 24.40 23.20 23.30 0.0M
2022-09-02 23.95 24.40 23.50 24.40 0.0M
2022-09-01 23.95 23.95 23.45 23.45 0.0M
2022-08-31 24.15 24.45 24.05 24.10 0.0M
2022-08-30 23.85 24.80 23.45 24.15 0.0M
2022-08-29 24.05 24.35 23.05 24.15 0.0M
2022-08-26 24.15 24.80 23.70 24.70 0.0M
2022-08-25 24.05 24.90 23.15 23.70 0.0M
2022-08-24 24.35 24.40 23.90 24.05 0.0M
2022-08-23 23.50 24.30 23.50 24.20 0.0M
2022-08-22 24.25 24.25 23.50 24.25 0.0M
2022-08-19 24.40 24.40 24.00 24.25 0.0M
2022-08-18 24.60 24.95 24.20 24.40 0.0M
2022-08-17 24.20 25.40 24.00 24.95 0.0M
2022-08-16 24.90 25.55 24.00 24.90 0.0M
2022-08-15 24.80 25.60 24.30 25.00 0.0M
2022-08-12 23.45 24.30 23.45 24.10 0.0M
2022-08-11 23.45 24.00 23.15 24.00 0.0M
2022-08-10 23.10 23.50 22.55 23.50 0.0M
2022-08-09 23.40 23.45 22.80 23.05 0.0M
2022-08-08 23.25 23.25 22.65 22.80 0.0M
2022-08-05 23.65 23.65 22.90 23.25 0.0M
2022-08-04 23.35 23.75 23.20 23.60 0.0M
2022-08-03 23.45 23.45 23.30 23.30 0.0M
2022-08-02 23.55 23.55 22.75 23.50 0.0M
2022-08-01 23.80 23.80 23.40 23.55 0.0M
2022-07-29 23.75 23.90 23.75 23.90 0.0M
2022-07-28 23.50 23.75 22.75 23.75 0.0M
2022-07-27 22.30 23.80 22.30 23.50 0.0M
2022-07-26 23.65 23.80 23.45 23.75 0.0M
2022-07-25 22.30 23.70 22.30 23.65 0.0M
2022-07-22 22.30 23.00 22.30 22.70 0.0M
2022-07-21 23.25 23.25 22.50 22.95 0.0M
2022-07-20 23.00 23.00 22.95 22.95 0.0M
2022-07-19 23.00 23.50 22.30 23.00 0.0M
2022-07-18 22.90 23.85 22.60 23.40 0.0M
2022-07-15 22.90 22.95 22.10 22.95 0.0M
2022-07-14 23.00 23.00 21.80 22.95 0.0M
2022-07-13 22.10 23.00 21.10 23.00 0.0M
2022-07-12 22.90 22.90 21.40 22.35 0.0M
2022-07-11 22.50 23.00 22.50 22.85 0.0M
2022-07-08 22.85 23.30 22.40 22.40 0.0M
2022-07-07 21.95 22.40 21.30 22.40 0.0M
2022-07-06 21.00 21.00 20.25 20.50 0.0M
2022-07-05 21.50 21.50 20.15 20.20 0.0M
2022-07-04 21.00 22.00 21.00 21.50 0.0M
2022-07-01 21.15 21.15 20.60 21.00 0.0M
2022-06-30 22.40 22.50 21.05 21.05 0.0M
2022-06-29 21.30 22.50 21.00 22.40 0.0M
2022-06-28 20.95 21.70 20.95 21.35 0.0M
2022-06-27 20.10 22.80 20.05 21.70 0.0M
2022-06-23 20.00 21.10 20.00 20.75 0.0M
2022-06-22 20.55 20.70 20.15 20.70 0.0M
2022-06-21 20.50 20.85 20.50 20.55 0.0M
2022-06-20 20.50 21.95 19.98 20.50 0.0M
2022-06-17 20.50 20.55 20.25 20.50 0.0M
2022-06-16 20.50 21.05 20.45 20.60 0.0M
2022-06-15 20.80 21.15 20.60 21.10 0.0M
2022-06-14 20.80 21.20 20.45 20.80 0.0M
2022-06-13 21.80 21.80 20.55 20.80 0.0M
2022-06-10 22.35 22.40 21.75 21.80 0.0M
2022-06-09 22.15 22.50 22.00 22.50 0.0M
2022-06-08 22.35 22.45 21.85 22.10 0.0M
2022-06-07 21.65 22.30 21.60 21.90 0.0M
2022-06-06 21.95 22.25 21.70 21.90 0.0M
2022-06-03 22.10 22.15 21.50 21.95 0.0M
2022-06-02 21.75 22.80 21.70 21.95 0.0M
2022-06-01 22.40 22.70 21.95 22.15 0.0M
2022-05-31 23.15 23.15 22.00 22.80 0.0M
2022-05-30 23.35 23.35 22.85 23.05 0.0M
2022-05-27 22.55 23.40 22.55 23.35 0.0M
2022-05-25 23.50 23.50 22.65 22.80 0.0M
2022-05-24 22.65 23.20 22.65 22.85 0.0M
2022-05-23 22.70 22.95 22.65 22.90 0.0M
2022-05-20 22.80 23.85 22.70 22.70 0.0M
2022-05-19 23.70 23.70 22.40 22.45 0.0M
2022-05-18 24.00 24.10 23.75 23.75 0.0M
2022-05-17 23.50 24.30 22.85 23.50 0.0M
2022-05-16 23.25 23.85 22.40 23.55 0.0M
2022-05-13 22.20 23.85 22.10 23.35 0.0M
2022-05-12 22.85 23.50 22.15 23.45 0.0M
2022-05-11 23.00 23.55 22.65 23.40 0.0M
2022-05-10 22.40 23.25 22.10 23.25 0.0M
2022-05-09 21.95 22.30 20.30 22.30 0.0M
2022-05-06 22.85 23.00 21.95 21.95 0.0M
2022-05-05 22.20 23.35 22.20 22.90 0.0M
2022-05-04 23.50 23.50 22.25 23.10 0.0M
2022-05-03 23.50 23.50 22.30 23.50 0.0M
2022-05-02 23.50 24.15 22.75 22.80 0.0M
2022-04-29 23.60 23.80 22.90 22.90 0.0M
2022-04-28 23.25 24.10 23.25 23.85 0.0M
2022-04-27 24.15 24.15 23.20 23.70 0.0M
2022-04-26 23.90 24.20 23.60 23.85 0.0M
2022-04-25 24.20 24.20 23.45 23.85 0.0M
2022-04-22 24.35 24.85 24.00 24.20 0.0M
2022-04-21 23.30 24.80 23.30 24.35 0.0M
2022-04-20 23.00 23.65 22.60 23.30 0.0M
2022-04-19 23.30 23.30 22.50 22.60 0.0M
2022-04-14 22.55 23.30 22.10 23.30 0.0M
2022-04-13 23.25 23.25 21.95 22.55 0.0M
2022-04-12 23.85 23.85 23.25 23.25 0.0M
2022-04-11 23.95 23.95 23.00 23.35 0.0M
2022-04-08 23.40 23.95 23.00 23.95 0.0M
2022-04-07 23.10 23.50 23.10 23.45 0.0M
2022-04-06 22.90 23.05 22.50 23.00 0.0M
2022-04-05 22.95 23.50 22.95 23.20 0.0M
2022-04-04 22.45 24.50 22.40 22.45 0.0M
2022-04-01 22.35 22.70 22.15 22.45 0.0M
2022-03-31 22.00 22.30 21.90 22.10 0.0M
2022-03-30 22.00 22.10 21.70 22.10 0.0M
2022-03-29 21.90 22.00 21.90 22.00 0.0M
2022-03-28 22.00 22.00 21.90 21.90 0.0M
2022-03-25 21.70 22.30 21.70 22.00 0.0M
2022-03-24 21.60 21.60 21.20 21.50 0.0M
2022-03-23 21.90 22.10 21.50 21.80 0.0M
2022-03-22 21.90 22.00 21.80 21.90 0.0M
2022-03-21 21.60 21.90 21.60 21.90 0.0M
2022-03-18 22.30 22.30 21.80 22.00 0.0M
2022-03-17 22.10 22.20 22.00 22.10 0.0M
2022-03-16 22.00 22.50 22.00 22.00 0.0M
2022-03-15 22.20 22.30 21.80 21.80 0.0M
2022-03-14 22.70 22.80 22.10 22.10 0.0M
2022-03-11 22.10 22.50 22.10 22.40 0.0M
2022-03-10 22.30 22.30 21.50 21.70 0.0M
2022-03-09 22.40 22.75 22.20 22.30 0.0M
2022-03-08 22.40 23.80 22.10 22.40 0.0M
2022-03-07 23.00 23.30 20.30 22.80 0.1M
2022-03-04 20.90 24.10 20.90 23.40 0.0M
2022-03-03 24.30 24.30 22.50 24.20 0.0M
2022-03-02 23.40 24.40 21.40 24.30 0.0M
2022-03-01 23.70 24.30 23.50 24.20 0.0M
2022-02-28 22.40 24.80 22.40 24.60 0.0M
2022-02-25 22.90 24.60 22.00 24.60 0.0M
2022-02-24 20.40 23.00 18.25 22.90 0.0M
2022-02-23 22.60 22.60 21.70 21.90 0.0M
2022-02-22 21.90 22.60 21.10 22.60 0.0M
2022-02-21 22.70 22.70 21.20 21.90 0.0M
2022-02-18 23.00 24.30 22.80 22.80 0.0M
2022-02-17 23.20 24.30 23.20 23.80 0.0M
2022-02-16 24.50 24.50 23.60 24.00 0.0M
2022-02-15 23.90 24.50 23.70 24.50 0.0M
2022-02-14 23.90 23.90 22.50 23.80 0.0M
2022-02-11 23.50 24.50 23.40 24.00 0.0M
2022-02-10 24.50 25.10 23.40 23.40 0.0M
2022-02-09 23.60 24.50 23.30 24.50 0.0M
2022-02-08 25.00 25.10 24.00 24.00 0.0M
2022-02-07 24.00 25.10 23.40 25.10 0.0M
2022-02-04 24.50 24.90 23.60 24.00 0.0M
2022-02-03 24.60 24.60 23.90 24.50 0.0M
2022-02-02 24.00 24.50 23.90 24.50 0.0M
2022-02-01 23.50 24.00 23.30 23.50 0.0M
2022-01-31 22.40 23.70 22.30 23.40 0.0M
2022-01-28 22.30 22.40 21.50 22.40 0.0M
2022-01-27 22.40 22.50 22.10 22.10 0.0M
2022-01-26 23.00 23.60 22.00 22.00 0.0M
2022-01-25 23.20 24.00 22.00 22.80 0.0M
2022-01-24 24.00 24.00 21.10 23.10 0.0M
2022-01-21 24.50 24.70 24.00 24.50 0.0M
2022-01-20 24.60 25.00 24.50 25.00 0.0M
2022-01-19 24.70 24.70 24.30 24.60 0.0M
2022-01-18 24.70 24.70 24.20 24.70 0.0M
2022-01-17 24.80 24.80 24.00 24.80 0.0M
2022-01-14 25.00 25.00 24.00 24.60 0.0M
2022-01-13 25.50 25.50 24.30 24.90 0.0M
2022-01-12 22.90 24.70 22.90 24.10 0.0M
2022-01-11 23.50 23.60 22.50 22.70 0.0M
2022-01-10 24.30 24.30 22.90 22.90 0.0M
2022-01-07 25.90 25.90 24.20 24.30 0.0M
2022-01-05 25.40 26.00 25.40 25.50 0.0M
2022-01-04 25.30 25.50 25.20 25.30 0.0M
2022-01-03 24.50 25.30 24.50 25.20 0.0M