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
2024-12-30 102.96 103.48 102.81 103.22 0.0M
2024-12-27 101.58 103.27 101.58 103.27 0.0M
2024-12-23 101.26 101.68 100.88 101.56 0.0M
2024-12-20 101.14 101.53 100.05 101.53 0.0M
2024-12-19 101.72 102.11 101.32 101.70 0.0M
2024-12-18 103.08 103.25 102.67 102.83 0.0M
2024-12-17 103.41 103.41 102.78 102.99 0.0M
2024-12-16 104.05 104.16 103.37 103.79 0.0M
2024-12-13 104.79 104.81 104.00 104.09 0.0M
2024-12-12 105.36 105.36 104.52 104.91 0.0M
2024-12-11 105.03 105.40 104.76 105.31 0.0M
2024-12-10 106.18 106.19 105.45 105.45 0.0M
2024-12-09 106.75 107.05 106.22 106.37 0.0M
2024-12-05 105.86 106.37 105.76 106.34 0.0M
2024-12-04 105.85 106.34 105.63 105.79 0.0M
2024-12-03 105.35 105.76 105.34 105.68 0.0M
2024-12-02 103.98 105.28 103.79 105.01 0.0M
2024-11-29 104.17 104.27 103.56 104.22 0.0M
2024-11-28 103.78 104.25 103.66 104.18 0.0M
2024-11-27 103.45 103.60 102.99 103.51 0.0M
2024-11-26 104.32 104.32 103.54 103.54 0.0M
2024-11-25 104.77 105.06 104.48 104.81 0.0M
2024-11-22 103.96 104.51 103.13 104.31 0.0M
2024-11-21 103.72 103.86 102.99 103.72 0.0M
2024-11-20 104.64 104.86 103.63 103.63 0.0M
2024-11-19 105.50 105.76 103.52 103.78 0.0M
2024-11-18 105.51 105.89 104.77 105.22 0.0M
2024-11-15 105.39 106.07 105.12 105.62 0.0M
2024-11-14 105.14 105.96 104.82 105.83 0.0M
2024-11-13 104.46 105.07 104.28 104.74 0.0M
2024-11-12 106.24 106.24 104.61 104.69 0.0M
2024-11-11 106.89 107.58 106.86 107.03 0.0M
2024-11-08 107.26 107.26 106.20 106.34 0.0M
2024-11-07 106.91 107.72 106.89 107.19 0.0M
2024-11-06 107.47 108.37 106.17 106.39 0.0M
2024-11-05 107.60 107.82 107.22 107.62 0.0M
2024-11-04 107.74 108.28 107.52 107.61 0.0M
2024-11-01 107.11 108.32 107.11 107.91 0.0M
2024-10-31 107.49 107.58 106.48 106.92 0.0M
2024-10-30 109.41 109.95 107.98 107.98 0.0M
2024-10-29 110.65 110.71 109.57 109.57 0.0M
2024-10-28 109.77 110.65 109.57 110.47 0.0M
2024-10-25 109.28 109.58 108.90 109.53 0.0M
2024-10-24 109.33 110.55 109.06 109.06 0.0M
2024-10-23 110.02 110.46 109.60 109.76 0.0M
2024-10-22 110.88 110.90 109.69 110.10 0.0M
2024-10-21 111.11 111.65 110.74 110.74 0.0M
2024-10-18 110.21 111.37 110.05 111.37 0.0M
2024-10-17 109.57 110.46 109.43 110.32 0.0M
2024-10-16 109.58 109.90 109.04 109.22 0.0M
2024-10-15 110.80 110.85 109.63 109.72 0.0M
2024-10-14 110.81 110.96 109.99 110.60 0.0M
2024-10-11 110.46 111.03 110.46 110.81 0.0M
2024-10-10 111.19 111.32 110.14 110.45 0.0M
2024-10-09 110.71 111.12 110.50 110.94 0.0M
2024-10-08 110.61 110.68 109.90 110.48 0.0M
2024-10-07 111.96 111.98 110.95 111.66 0.0M
2024-10-04 111.02 112.05 110.95 111.72 0.0M
2024-10-03 111.62 112.07 110.76 110.94 0.0M
2024-10-02 111.78 112.00 111.29 111.88 0.0M
2024-10-01 112.53 112.89 111.56 111.67 0.0M
2024-09-30 112.80 113.41 112.30 112.76 0.0M
2024-09-27 112.82 113.17 112.69 112.96 0.0M
2024-09-26 111.93 112.94 111.66 112.68 0.0M
2024-09-25 110.34 111.09 110.34 110.89 0.0M
2024-09-24 110.02 110.49 109.84 110.41 0.0M
2024-09-23 109.06 109.15 108.35 109.01 0.0M
2024-09-20 109.78 110.02 108.24 108.71 0.0M
2024-09-19 109.19 110.07 108.66 109.71 0.0M
2024-09-18 108.46 108.46 108.08 108.39 0.0M
2024-09-17 107.71 108.59 107.71 108.44 0.0M
2024-09-16 107.35 107.78 107.28 107.47 0.0M
2024-09-13 106.94 107.75 106.94 107.54 0.0M
2024-09-12 107.11 107.77 106.53 106.81 0.0M
2024-09-11 107.76 107.92 106.06 106.34 0.0M
2024-09-10 108.13 108.73 107.43 107.57 0.0M
2024-09-09 107.96 108.47 107.96 108.17 0.0M
2024-09-06 108.93 109.01 107.72 107.72 0.0M
2024-09-05 109.35 110.10 109.28 109.28 0.0M
2024-09-04 109.68 109.95 109.24 109.49 0.0M
2024-09-03 112.11 112.45 110.91 111.13 0.0M
2024-09-02 111.72 112.26 111.36 112.12 0.0M
2024-08-30 111.51 111.87 111.42 111.79 0.0M
2024-08-29 110.42 111.89 110.42 111.42 0.0M
2024-08-28 109.98 110.31 109.93 110.04 0.0M
2024-08-27 110.29 110.60 110.03 110.03 0.0M
2024-08-26 110.08 110.33 109.86 110.11 0.0M
2024-08-23 109.45 110.35 109.45 110.34 0.0M
2024-08-22 109.29 109.58 108.96 109.36 0.0M
2024-08-21 109.00 109.42 108.89 109.31 0.0M
2024-08-20 109.57 109.86 108.88 108.88 0.0M
2024-08-19 108.40 109.53 108.39 109.33 0.0M
2024-08-16 108.29 108.30 107.79 108.28 0.0M
2024-08-15 107.69 108.63 107.42 108.26 0.0M
2024-08-14 107.30 107.48 106.93 107.16 0.0M
2024-08-13 106.27 106.88 105.83 106.88 0.0M
2024-08-12 106.16 106.40 105.71 105.94 0.0M
2024-08-09 105.94 106.46 105.33 105.90 0.0M
2024-08-08 104.57 105.68 104.11 105.59 0.0M
2024-08-07 103.68 105.28 103.59 104.96 0.0M
2024-08-06 103.23 104.08 102.11 102.67 0.0M
2024-08-05 102.16 103.00 101.19 102.48 0.0M
2024-08-02 106.80 106.80 104.88 104.95 0.0M
2024-08-01 108.50 109.08 107.61 107.66 0.0M
2024-07-31 108.75 109.24 108.60 108.60 0.0M
2024-07-30 107.68 108.57 107.61 108.44 0.0M
2024-07-29 107.30 108.25 107.30 107.57 0.0M
2024-07-26 106.04 107.24 106.04 107.06 0.0M
2024-07-25 104.29 105.98 104.22 105.91 0.0M
2024-07-24 106.17 106.17 105.18 105.52 0.0M
2024-07-23 107.45 107.45 106.60 106.61 0.0M
2024-07-22 106.51 108.03 106.51 107.64 0.0M
2024-07-19 106.93 107.00 105.93 106.19 0.0M
2024-07-18 106.70 107.20 105.98 107.03 0.0M
2024-07-17 106.64 107.21 106.19 107.10 0.0M
2024-07-16 107.09 107.14 106.47 106.92 0.0M
2024-07-15 108.38 108.38 107.24 107.49 0.0M
2024-07-12 108.21 108.99 107.85 108.95 0.0M
2024-07-11 107.89 108.33 107.43 108.20 0.0M
2024-07-10 107.14 107.69 106.84 107.69 0.0M
2024-07-09 108.30 108.30 106.91 107.06 0.0M
2024-07-08 108.85 109.07 108.36 108.46 0.0M
2024-07-05 110.12 110.41 109.02 109.10 0.0M
2024-07-04 109.67 110.13 109.65 110.04 0.0M
2024-07-03 109.30 109.65 109.07 109.43 0.0M
2024-07-02 109.28 109.38 108.47 108.88 0.0M
2024-07-01 108.95 109.98 108.95 109.68 0.0M
2024-06-28 108.63 109.21 107.76 108.03 0.0M
2024-06-27 107.94 108.46 107.70 108.42 0.0M
2024-06-26 109.51 109.65 107.81 108.05 0.0M
2024-06-25 109.78 109.80 108.97 109.29 0.0M
2024-06-24 108.37 110.18 108.37 110.10 0.0M
2024-06-20 108.55 109.80 108.49 109.80 0.0M
2024-06-19 109.38 109.66 108.58 108.62 0.0M
2024-06-18 109.10 109.56 108.77 109.56 0.0M
2024-06-17 108.47 108.94 107.89 108.74 0.0M
2024-06-14 110.14 110.20 108.04 108.61 0.0M
2024-06-13 111.02 111.17 110.01 110.14 0.0M
2024-06-12 109.96 111.41 109.84 111.31 0.0M
2024-06-11 110.61 110.67 109.16 109.74 0.0M
2024-06-10 110.55 110.71 109.86 110.51 0.0M
2024-06-07 110.98 111.19 110.17 110.76 0.0M
2024-06-06 111.38 111.47 110.62 111.09 0.0M
2024-06-05 111.06 111.33 110.70 111.06 0.0M
2024-06-04 111.64 111.81 110.30 110.69 0.0M
2024-06-03 111.97 112.70 111.59 111.73 0.0M
2024-05-31 111.21 111.61 111.14 111.36 0.0M
2024-05-30 110.39 111.37 110.34 111.18 0.0M
2024-05-29 112.23 112.24 110.74 110.76 0.0M
2024-05-28 113.10 113.28 112.40 112.60 0.0M
2024-05-27 112.39 112.89 112.33 112.87 0.0M
2024-05-24 111.97 112.50 111.88 112.40 0.0M
2024-05-23 113.00 113.51 112.36 112.62 0.0M
2024-05-22 113.14 113.28 112.81 113.08 0.0M
2024-05-21 113.41 113.44 112.75 113.27 0.0M
2024-05-20 113.52 113.85 113.41 113.50 0.0M
2024-05-17 113.12 113.45 112.61 113.20 0.0M
2024-05-16 112.25 113.21 112.22 113.21 0.0M
2024-05-15 113.20 113.35 112.16 112.32 0.0M
2024-05-14 112.40 113.63 112.30 113.00 0.0M
2024-05-13 112.09 112.36 111.70 112.36 0.0M
2024-05-10 111.15 112.24 111.15 111.93 0.0M
2024-05-08 110.29 110.76 109.67 110.12 0.0M
2024-05-07 110.11 110.27 109.55 110.17 0.0M
2024-05-06 108.70 109.80 108.51 109.80 0.0M
2024-05-03 108.24 109.25 108.24 108.47 0.0M
2024-05-02 107.34 108.04 106.84 107.80 0.0M
2024-04-30 107.62 107.98 106.97 107.18 0.0M
2024-04-29 107.16 107.75 107.16 107.60 0.0M
2024-04-26 106.30 107.81 106.28 106.95 0.0M
2024-04-25 108.23 108.23 105.56 105.81 0.0M
2024-04-24 109.07 109.14 107.96 108.04 0.0M
2024-04-23 108.58 108.71 108.19 108.64 0.0M
2024-04-22 107.51 108.44 107.37 108.25 0.0M
2024-04-19 105.86 107.16 105.71 107.10 0.0M
2024-04-18 106.00 106.29 105.33 106.24 0.0M
2024-04-17 106.16 106.71 105.66 105.79 0.0M
2024-04-16 106.26 106.42 105.42 105.89 0.0M
2024-04-15 107.88 108.36 106.86 106.90 0.0M
2024-04-12 108.47 108.88 107.57 107.62 0.0M
2024-04-11 108.35 108.52 107.56 107.84 0.0M
2024-04-10 109.05 109.79 107.75 108.13 0.0M
2024-04-09 107.98 108.96 107.81 108.25 0.0M
2024-04-08 107.68 108.22 107.29 108.00 0.0M
2024-04-05 106.76 107.86 106.70 107.57 0.0M
2024-04-04 106.65 107.67 106.48 107.54 0.0M
2024-04-03 105.91 106.44 105.69 106.25 0.0M
2024-04-02 106.14 106.74 105.54 105.63 0.0M
2024-03-28 106.40 106.54 105.41 105.86 0.0M
2024-03-27 106.06 106.77 105.71 106.54 0.0M
2024-03-26 106.07 106.39 105.00 106.39 0.0M
2024-03-25 106.03 106.27 105.08 106.27 0.0M
2024-03-22 105.77 106.19 105.54 106.14 0.0M
2024-03-21 107.29 107.59 106.81 107.36 0.0M
2024-03-20 106.57 106.57 106.05 106.49 0.0M
2024-03-19 105.66 106.64 105.40 106.64 0.0M
2024-03-18 106.37 106.62 105.48 105.59 0.0M
2024-03-15 106.57 106.92 106.15 106.23 0.0M
2024-03-14 107.38 107.51 106.33 106.36 0.0M
2024-03-13 107.39 107.76 107.07 107.24 0.0M
2024-03-12 106.48 107.54 106.09 107.52 0.0M
2024-03-11 106.78 107.07 105.98 106.39 0.0M
2024-03-08 107.13 107.45 106.71 107.09 0.0M
2024-03-07 105.57 107.42 105.36 106.89 0.0M
2024-03-06 105.98 106.33 105.80 106.04 0.0M
2024-03-05 106.08 106.35 105.74 105.94 0.0M
2024-03-04 107.34 107.34 106.24 106.48 0.0M
2024-03-01 106.74 107.31 106.74 107.25 0.0M
2024-02-29 107.88 107.98 106.79 107.13 0.0M
2024-02-28 107.77 107.89 107.33 107.78 0.0M
2024-02-27 107.22 107.77 107.09 107.76 0.0M
2024-02-26 107.23 107.40 106.79 107.03 0.0M
2024-02-23 107.98 108.03 107.25 107.65 0.0M
2024-02-22 109.01 109.05 107.80 107.80 0.0M
2024-02-21 107.66 108.34 107.58 107.93 0.0M
2024-02-20 107.55 107.94 107.21 107.74 0.0M
2024-02-19 107.98 108.11 107.46 107.74 0.0M
2024-02-16 106.77 108.13 106.71 108.09 0.0M
2024-02-15 105.71 106.42 105.64 106.14 0.0M
2024-02-14 105.45 105.63 104.95 105.40 0.0M
2024-02-13 106.40 106.97 105.06 105.32 0.0M
2024-02-12 106.32 106.72 106.08 106.37 0.0M
2024-02-09 106.85 107.09 105.91 106.13 0.0M
2024-02-08 108.14 108.33 106.45 106.96 0.0M
2024-02-07 108.20 108.42 107.70 107.87 0.0M
2024-02-06 108.21 108.47 107.42 108.40 0.0M
2024-02-05 108.79 108.79 107.35 107.82 0.0M
2024-02-02 109.98 110.05 109.28 109.28 0.0M
2024-02-01 110.42 110.45 109.41 109.43 0.0M
2024-01-31 111.36 111.70 110.67 110.74 0.0M
2024-01-30 111.95 112.27 111.04 111.20 0.0M
2024-01-29 111.60 111.66 110.67 111.66 0.0M
2024-01-26 111.04 111.83 110.17 111.68 0.0M
2024-01-25 109.69 110.79 109.62 110.72 0.0M
2024-01-24 109.16 109.61 108.82 109.49 0.0M
2024-01-23 108.31 108.70 107.80 108.38 0.0M
2024-01-22 107.72 108.02 107.27 107.88 0.0M
2024-01-19 108.65 108.78 107.04 107.13 0.0M
2024-01-18 108.51 108.72 108.07 108.39 0.0M
2024-01-17 109.14 109.14 108.24 108.63 0.0M
2024-01-16 110.32 110.53 109.88 110.51 0.0M
2024-01-15 111.63 111.86 110.92 110.99 0.0M
2024-01-12 110.73 111.49 110.73 111.31 0.0M
2024-01-11 111.41 111.46 110.37 110.40 0.0M
2024-01-10 111.11 111.20 110.75 111.15 0.0M
2024-01-09 112.30 112.45 111.00 111.43 0.0M
2024-01-08 111.65 111.94 110.70 111.94 0.0M
2024-01-05 110.79 112.15 110.37 111.97 0.0M
2024-01-04 110.05 111.41 110.05 111.34 0.0M
2024-01-03 111.18 111.18 109.08 109.51 0.0M
2024-01-02 110.31 111.52 110.31 110.78 0.0M