OMX Helsinki Large Cap PI (OMXHLCPI)

OMXHLCPI
🏛️ Finlande →
120.20
Dernière Mise à Jour: 2025-09-26
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
2022-12-30 119.28 119.49 118.13 118.13 0.0M
2022-12-29 118.41 119.67 118.31 119.62 0.0M
2022-12-28 119.61 119.84 118.82 118.86 0.0M
2022-12-27 120.36 120.57 119.27 119.49 0.0M
2022-12-23 119.34 119.92 119.16 119.40 0.0M
2022-12-22 120.14 120.83 118.98 119.24 0.0M
2022-12-21 119.37 120.37 118.81 119.77 0.0M
2022-12-20 117.12 119.26 116.96 118.98 0.0M
2022-12-19 117.38 118.76 117.38 118.22 0.0M
2022-12-16 118.64 119.15 116.76 117.15 0.0M
2022-12-15 120.55 120.60 118.61 118.75 0.0M
2022-12-14 121.60 121.70 120.60 121.43 0.0M
2022-12-13 120.91 122.88 120.87 121.42 0.0M
2022-12-12 121.23 121.26 120.12 120.56 0.0M
2022-12-09 120.77 122.07 120.74 121.81 0.0M
2022-12-08 120.92 121.10 120.23 120.29 0.0M
2022-12-07 121.94 122.35 120.75 120.75 0.0M
2022-12-05 122.88 123.72 122.63 122.92 0.0M
2022-12-02 122.53 124.09 122.16 123.05 0.0M
2022-12-01 122.06 123.40 121.73 122.52 0.0M
2022-11-30 120.24 121.46 120.24 121.12 0.0M
2022-11-29 119.54 120.48 119.24 120.09 0.0M
2022-11-28 120.12 120.33 119.12 119.27 0.0M
2022-11-25 120.79 121.05 120.24 120.80 0.0M
2022-11-24 120.34 121.02 120.28 120.60 0.0M
2022-11-23 119.70 120.23 119.47 120.18 0.0M
2022-11-22 118.80 119.54 118.53 119.38 0.0M
2022-11-21 118.83 119.01 117.98 118.61 0.0M
2022-11-18 118.35 119.14 118.23 119.06 0.0M
2022-11-17 118.66 119.47 117.10 117.85 0.0M
2022-11-16 119.98 120.32 118.67 119.17 0.0M
2022-11-15 120.29 120.43 119.29 119.86 0.0M
2022-11-14 120.05 120.75 119.36 119.83 0.0M
2022-11-11 120.37 120.40 119.31 119.69 0.0M
2022-11-10 117.19 119.87 117.18 119.39 0.0M
2022-11-09 117.99 118.42 117.42 118.01 0.0M
2022-11-08 117.01 118.21 116.93 118.05 0.0M
2022-11-07 115.34 117.09 115.34 117.09 0.0M
2022-11-04 113.59 116.53 113.59 115.85 0.0M
2022-11-03 112.96 113.46 112.66 112.96 0.0M
2022-11-02 113.73 114.65 113.53 113.70 0.0M
2022-11-01 114.30 115.80 114.25 114.27 0.0M
2022-10-31 113.04 113.83 112.74 113.65 0.0M
2022-10-28 113.60 113.60 112.55 113.34 0.0M
2022-10-27 114.50 115.26 113.33 114.71 0.0M
2022-10-26 114.42 115.71 114.42 115.69 0.0M
2022-10-25 113.80 114.79 112.97 114.64 0.0M
2022-10-24 112.59 113.97 111.62 113.34 0.0M
2022-10-21 111.32 112.59 110.41 112.14 0.0M
2022-10-20 112.79 113.37 111.26 112.16 0.0M
2022-10-19 114.57 114.57 112.67 113.17 0.0M
2022-10-18 114.06 114.97 113.67 113.78 0.0M
2022-10-17 110.91 113.43 110.78 112.89 0.0M
2022-10-14 111.47 111.99 110.02 110.64 0.0M
2022-10-13 108.01 109.55 106.86 109.52 0.0M
2022-10-12 108.82 109.39 108.14 108.47 0.0M
2022-10-11 107.91 108.89 107.36 108.66 0.0M
2022-10-10 108.10 109.83 107.87 108.68 0.0M
2022-10-07 110.78 111.31 108.63 108.92 0.0M
2022-10-06 112.08 112.53 110.88 111.17 0.0M
2022-10-05 113.04 113.11 111.27 111.77 0.0M
2022-10-04 111.36 113.22 111.16 113.22 0.0M
2022-10-03 107.66 110.59 106.86 110.08 0.0M
2022-09-30 107.01 108.59 107.01 108.55 0.0M
2022-09-29 108.20 108.30 105.73 106.55 0.0M
2022-09-28 107.87 108.95 105.91 108.95 0.0M
2022-09-27 108.76 109.63 108.38 108.51 0.0M
2022-09-26 107.94 109.02 107.20 108.15 0.0M
2022-09-23 111.14 111.14 107.64 108.73 0.0M
2022-09-22 110.99 112.44 110.75 111.00 0.0M
2022-09-21 110.20 112.53 110.16 112.25 0.0M
2022-09-20 112.51 113.07 110.43 110.77 0.0M
2022-09-19 112.71 112.71 110.59 112.05 0.0M
2022-09-16 113.51 113.94 112.90 112.97 0.0M
2022-09-15 114.90 115.27 114.12 114.43 0.0M
2022-09-14 115.07 115.84 113.85 114.34 0.0M
2022-09-13 118.39 118.50 115.67 115.67 0.0M
2022-09-12 116.34 118.15 116.19 117.72 0.0M
2022-09-09 114.73 116.38 114.72 116.08 0.0M
2022-09-08 114.48 115.08 113.29 114.22 0.0M
2022-09-07 112.84 114.19 112.60 113.98 0.0M
2022-09-06 113.64 115.04 112.96 113.65 0.0M
2022-09-05 113.70 114.40 113.06 113.68 0.0M
2022-09-02 114.20 115.71 113.72 115.59 0.0M
2022-09-01 115.49 115.78 113.40 113.40 0.0M
2022-08-31 116.87 117.20 115.40 116.34 0.0M
2022-08-30 116.66 118.24 116.26 116.48 0.0M
2022-08-29 116.51 116.83 114.87 116.50 0.0M
2022-08-26 119.25 119.58 117.49 117.49 0.0M
2022-08-25 118.82 119.27 118.26 118.99 0.0M
2022-08-24 117.87 118.55 117.42 118.37 0.0M
2022-08-23 117.32 118.52 117.31 118.34 0.0M
2022-08-22 118.78 119.17 117.16 117.77 0.0M
2022-08-19 119.72 120.33 119.29 119.29 0.0M
2022-08-18 119.29 120.31 119.11 120.14 0.0M
2022-08-17 121.52 121.76 119.33 119.41 0.0M
2022-08-16 120.44 121.66 120.44 121.55 0.0M
2022-08-15 120.81 120.99 119.77 120.11 0.0M
2022-08-12 120.56 121.07 120.49 120.49 0.0M
2022-08-11 120.42 120.92 120.27 120.47 0.0M
2022-08-10 117.90 120.17 117.64 119.91 0.0M
2022-08-09 118.92 119.20 118.08 118.27 0.0M
2022-08-08 119.15 119.52 118.64 119.02 0.0M
2022-08-05 119.14 119.39 118.02 118.27 0.0M
2022-08-04 118.49 119.36 118.49 118.97 0.0M
2022-08-03 117.42 118.75 117.40 118.23 0.0M
2022-08-02 118.54 118.66 117.31 117.43 0.0M
2022-08-01 119.14 120.28 118.92 119.13 0.0M
2022-07-29 117.76 119.56 117.68 119.30 0.0M
2022-07-28 115.42 117.56 115.42 117.56 0.0M
2022-07-27 115.14 115.36 114.51 114.63 0.0M
2022-07-26 115.58 115.94 114.57 114.89 0.0M
2022-07-25 115.09 115.80 114.40 115.53 0.0M
2022-07-22 116.24 116.71 114.90 115.38 0.0M
2022-07-21 115.38 117.08 115.14 116.65 0.0M
2022-07-20 115.52 116.11 114.81 115.15 0.0M
2022-07-19 112.54 115.05 112.49 114.68 0.0M
2022-07-18 112.98 113.70 112.47 113.24 0.0M
2022-07-15 110.49 111.92 110.03 111.83 0.0M
2022-07-14 111.04 111.41 109.33 110.06 0.0M
2022-07-13 112.75 112.87 110.87 111.62 0.0M
2022-07-12 111.75 113.09 110.99 113.09 0.0M
2022-07-11 112.38 112.92 111.86 112.32 0.0M
2022-07-08 112.91 114.02 112.47 113.97 0.0M
2022-07-07 111.74 113.24 111.51 113.18 0.0M
2022-07-06 110.83 111.59 110.49 110.50 0.0M
2022-07-05 112.81 113.32 109.68 109.78 0.0M
2022-07-04 112.89 113.65 111.92 111.92 0.0M
2022-07-01 110.17 112.63 109.89 111.87 0.0M
2022-06-30 111.69 111.73 110.15 110.81 0.0M
2022-06-29 113.99 114.55 113.33 113.33 0.0M
2022-06-28 114.88 115.76 114.80 115.02 0.0M
2022-06-27 112.38 114.55 112.38 114.37 0.0M
2022-06-23 113.79 113.87 110.26 110.75 0.0M
2022-06-22 113.88 114.83 112.95 114.24 0.0M
2022-06-21 115.24 116.84 115.24 115.65 0.0M
2022-06-20 112.96 114.84 112.36 114.84 0.0M
2022-06-17 112.01 114.02 111.32 112.52 0.0M
2022-06-16 114.86 115.04 110.90 111.74 0.0M
2022-06-15 114.66 116.25 114.43 115.32 0.0M
2022-06-14 114.82 115.59 113.06 114.07 0.0M
2022-06-13 115.59 115.94 113.45 113.77 0.0M
2022-06-10 119.36 119.36 116.66 116.94 0.0M
2022-06-09 120.62 121.04 119.39 119.92 0.0M
2022-06-08 121.32 121.36 120.47 121.21 0.0M
2022-06-07 120.65 121.10 120.07 121.05 0.0M
2022-06-06 120.70 121.95 120.17 121.59 0.0M
2022-06-03 120.57 120.78 120.07 120.11 0.0M
2022-06-02 119.43 119.90 118.55 119.72 0.0M
2022-06-01 120.49 120.49 118.80 118.89 0.0M
2022-05-31 121.81 121.91 119.73 119.73 0.0M
2022-05-30 122.60 123.46 121.80 122.23 0.0M
2022-05-27 120.97 122.04 120.37 122.01 0.0M
2022-05-25 119.17 120.06 118.22 120.02 0.0M
2022-05-24 117.98 119.24 117.88 118.27 0.0M
2022-05-23 118.68 119.03 117.52 118.94 0.0M
2022-05-20 117.55 119.28 117.05 117.38 0.0M
2022-05-19 116.19 116.64 114.79 116.52 0.0M
2022-05-18 120.15 120.47 118.10 118.30 0.0M
2022-05-17 118.89 120.55 118.80 119.60 0.0M
2022-05-16 117.17 118.64 116.86 118.03 0.0M
2022-05-13 115.96 118.09 115.96 117.77 0.0M
2022-05-12 113.48 115.34 113.28 115.12 0.0M
2022-05-11 113.91 115.43 113.52 115.37 0.0M
2022-05-10 113.07 114.62 112.91 113.03 0.0M
2022-05-09 115.65 116.27 112.37 112.37 0.0M
2022-05-06 117.51 117.92 115.86 116.80 0.0M
2022-05-05 121.07 121.25 117.97 118.02 0.0M
2022-05-04 121.03 121.03 119.44 119.55 0.0M
2022-05-03 120.10 120.66 119.67 120.64 0.0M
2022-05-02 119.91 120.33 112.15 119.02 0.0M
2022-04-29 121.33 121.50 120.30 120.71 0.0M
2022-04-28 122.54 123.08 119.56 120.78 0.0M
2022-04-27 120.01 121.91 119.02 121.75 0.0M
2022-04-26 121.00 122.43 119.96 119.97 0.0M
2022-04-25 120.58 121.36 119.15 119.78 0.0M
2022-04-22 123.12 124.14 122.60 122.68 0.0M
2022-04-21 124.23 125.33 124.02 124.73 0.0M
2022-04-20 122.32 124.12 122.29 123.29 0.0M
2022-04-19 121.68 122.25 121.09 122.04 0.0M
2022-04-14 121.18 121.91 120.51 121.64 0.0M
2022-04-13 121.10 121.59 120.69 121.06 0.0M
2022-04-12 119.97 121.60 119.53 121.20 0.0M
2022-04-11 122.32 122.64 120.78 120.83 0.0M
2022-04-08 121.55 122.82 120.80 122.70 0.0M
2022-04-07 120.84 122.04 120.30 120.32 0.0M
2022-04-06 122.61 122.76 119.73 120.85 0.0M
2022-04-05 122.20 122.66 121.54 122.31 0.0M
2022-04-04 122.52 122.52 121.03 122.14 0.0M
2022-04-01 120.90 122.57 120.80 122.01 0.0M
2022-03-31 122.14 122.26 120.66 120.76 0.0M
2022-03-30 122.76 122.76 120.81 121.77 0.0M
2022-03-29 120.24 123.24 120.24 122.77 0.0M
2022-03-28 119.24 120.46 119.24 119.56 0.0M
2022-03-25 118.74 119.30 118.38 118.44 0.0M
2022-03-24 121.24 121.50 119.56 120.05 0.0M
2022-03-23 123.95 123.95 121.00 121.13 0.0M
2022-03-22 123.07 123.32 122.64 123.08 0.0M
2022-03-21 122.54 122.86 121.96 122.85 0.0M
2022-03-18 122.50 122.63 120.53 122.43 0.0M
2022-03-17 124.06 124.65 120.94 122.32 0.0M
2022-03-16 121.83 123.08 121.19 122.68 0.0M
2022-03-15 119.48 119.94 117.81 118.77 0.0M
2022-03-14 117.66 121.24 117.66 120.56 0.0M
2022-03-11 114.32 117.63 114.32 116.17 0.0M
2022-03-10 114.28 115.22 112.57 113.88 0.0M
2022-03-09 111.87 114.99 111.53 113.52 0.0M
2022-03-08 105.49 110.89 105.49 108.97 0.0M
2022-03-07 105.59 109.46 102.88 107.90 0.0M
2022-03-04 112.31 112.61 108.68 108.88 0.0M
2022-03-03 117.48 119.05 113.47 113.86 0.0M
2022-03-02 114.20 117.74 113.30 117.13 0.0M
2022-03-01 120.75 120.88 115.62 115.62 0.0M
2022-02-28 119.74 121.46 118.31 121.36 0.0M
2022-02-25 119.37 123.10 118.89 122.47 0.0M
2022-02-24 118.84 120.32 115.96 118.24 0.0M
2022-02-23 123.81 125.18 122.86 122.93 0.0M
2022-02-22 121.45 124.86 121.19 123.76 0.0M
2022-02-21 127.16 127.28 123.72 125.07 0.0M
2022-02-18 127.54 128.26 126.45 126.66 0.0M
2022-02-17 129.64 129.69 127.22 127.53 0.0M
2022-02-16 129.73 130.29 129.09 129.60 0.0M
2022-02-15 127.15 129.41 127.15 129.06 0.0M
2022-02-14 128.07 128.13 126.08 127.59 0.0M
2022-02-11 130.39 131.49 130.08 130.83 0.0M
2022-02-10 133.54 133.90 130.86 131.65 0.0M
2022-02-09 132.41 133.04 131.94 132.67 0.0M
2022-02-08 131.25 132.35 130.95 131.38 0.0M
2022-02-07 130.39 131.62 129.86 131.62 0.0M
2022-02-04 132.11 132.31 129.05 129.59 0.0M
2022-02-03 132.96 132.96 131.13 131.21 0.0M
2022-02-02 134.56 134.75 133.36 133.44 0.0M
2022-02-01 132.97 133.80 132.70 133.45 0.0M
2022-01-31 131.16 132.09 130.81 131.68 0.0M
2022-01-28 130.75 130.86 128.17 129.63 0.0M
2022-01-27 128.76 130.83 128.45 130.09 0.0M
2022-01-26 129.19 131.53 129.06 130.51 0.0M
2022-01-25 128.17 129.36 127.59 128.30 0.0M
2022-01-24 131.77 131.77 125.72 126.69 0.0M
2022-01-21 134.77 134.83 131.70 132.68 0.0M
2022-01-20 136.80 137.11 135.47 136.90 0.0M
2022-01-19 135.83 137.79 135.50 136.19 0.0M
2022-01-18 137.33 137.33 136.60 136.86 0.0M
2022-01-17 138.09 138.29 137.37 137.89 0.0M
2022-01-14 138.11 138.25 137.11 137.43 0.0M
2022-01-13 138.66 139.69 138.64 139.14 0.0M
2022-01-12 139.30 139.61 138.15 139.17 0.0M
2022-01-11 138.45 138.92 137.71 138.15 0.0M
2022-01-10 140.01 140.01 136.79 137.23 0.0M
2022-01-07 140.75 140.88 138.69 139.34 0.0M
2022-01-05 140.94 141.83 140.94 141.49 0.0M
2022-01-04 139.90 141.27 139.90 140.78 0.0M
2022-01-03 138.93 139.95 138.86 139.30 0.0M