Ponsse (PON1V)

PON1V
🏛️ Finlande →
26.90
Dernière Mise à Jour: 2025-10-01
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
2021-12-30 41.80 42.20 41.25 42.20 0.0M
2021-12-29 42.10 42.10 41.10 41.90 0.0M
2021-12-28 40.05 42.10 40.05 42.10 0.0M
2021-12-27 40.55 40.60 40.05 40.60 0.0M
2021-12-23 40.25 41.00 39.85 40.60 0.0M
2021-12-22 40.55 40.55 39.70 40.30 0.0M
2021-12-21 39.70 40.85 39.65 40.60 0.0M
2021-12-20 41.00 41.00 39.40 39.70 0.0M
2021-12-17 39.80 40.40 39.80 40.20 0.0M
2021-12-16 39.90 41.45 39.90 41.00 0.0M
2021-12-15 39.70 40.85 39.70 40.60 0.0M
2021-12-14 40.85 41.25 39.65 39.70 0.0M
2021-12-13 41.00 41.70 40.60 40.60 0.0M
2021-12-10 41.85 41.85 41.00 41.80 0.0M
2021-12-09 42.20 42.20 41.15 41.95 0.0M
2021-12-08 42.20 42.20 41.70 41.80 0.0M
2021-12-07 42.00 42.30 41.25 42.20 0.0M
2021-12-03 41.50 41.50 40.55 40.55 0.0M
2021-12-02 42.00 42.05 40.95 41.50 0.0M
2021-12-01 42.20 42.35 41.55 42.00 0.0M
2021-11-30 43.00 44.70 41.05 42.20 0.0M
2021-11-29 43.10 44.20 42.70 42.95 0.0M
2021-11-26 44.10 44.10 42.70 43.10 0.0M
2021-11-25 44.00 44.60 43.75 44.10 0.0M
2021-11-24 43.45 43.65 42.60 43.65 0.0M
2021-11-23 44.00 44.00 42.75 43.60 0.0M
2021-11-22 44.20 44.20 43.00 43.95 0.0M
2021-11-19 44.20 44.40 43.45 44.20 0.0M
2021-11-18 44.75 44.90 44.15 44.70 0.0M
2021-11-17 44.00 45.15 44.00 44.75 0.0M
2021-11-16 44.00 45.30 43.25 45.30 0.0M
2021-11-15 44.00 44.55 43.30 44.25 0.0M
2021-11-12 44.90 44.90 43.85 44.10 0.0M
2021-11-11 43.40 44.55 43.40 44.40 0.0M
2021-11-10 45.00 45.20 43.60 44.25 0.0M
2021-11-09 44.30 45.00 44.30 45.00 0.0M
2021-11-08 45.25 45.75 44.75 45.65 0.0M
2021-11-05 45.50 45.50 44.60 45.25 0.0M
2021-11-04 44.70 45.35 44.20 44.75 0.0M
2021-11-03 45.00 45.35 44.40 44.70 0.0M
2021-11-02 45.00 45.00 44.40 44.80 0.0M
2021-11-01 44.00 45.50 43.40 44.95 0.0M
2021-10-29 46.50 46.50 44.70 44.70 0.0M
2021-10-28 48.00 48.00 46.00 46.40 0.0M
2021-10-27 45.90 48.80 44.90 48.75 0.0M
2021-10-26 46.15 46.35 45.40 46.30 0.0M
2021-10-25 45.10 46.25 44.50 46.00 0.0M
2021-10-22 45.35 45.65 44.65 45.10 0.0M
2021-10-21 46.00 46.05 45.00 45.35 0.0M
2021-10-20 46.00 46.40 45.30 46.00 0.0M
2021-10-19 45.70 46.40 44.85 44.85 0.0M
2021-10-18 45.65 45.65 44.70 45.45 0.0M
2021-10-15 43.50 45.70 43.50 45.65 0.0M
2021-10-14 45.20 45.50 43.85 44.50 0.0M
2021-10-13 45.45 45.95 42.45 45.50 0.0M
2021-10-12 39.85 40.00 39.10 39.70 0.0M
2021-10-11 41.00 41.00 39.40 39.40 0.0M
2021-10-08 39.30 40.80 39.20 39.25 0.0M
2021-10-07 39.10 39.40 38.80 39.15 0.0M
2021-10-06 38.90 39.25 38.90 39.20 0.0M
2021-10-05 39.70 39.70 38.40 38.90 0.0M
2021-10-04 39.50 40.25 38.25 39.30 0.0M
2021-10-01 39.60 40.70 39.05 39.50 0.0M
2021-09-30 40.00 41.50 39.75 39.85 0.0M
2021-09-29 39.45 40.80 38.80 40.20 0.0M
2021-09-28 40.00 40.00 38.85 39.45 0.0M
2021-09-27 42.00 42.20 40.25 40.30 0.0M
2021-09-24 42.35 42.35 41.45 41.45 0.0M
2021-09-23 42.45 42.95 42.20 42.30 0.0M
2021-09-22 41.20 45.00 41.00 43.40 0.0M
2021-09-21 38.10 40.80 38.00 40.80 0.0M
2021-09-20 40.00 40.45 38.25 38.40 0.0M
2021-09-17 40.60 41.00 40.00 40.95 0.0M
2021-09-16 39.80 41.75 39.00 40.60 0.0M
2021-09-15 41.50 41.50 39.85 40.15 0.0M
2021-09-14 42.65 42.65 41.60 41.70 0.0M
2021-09-13 44.00 44.00 42.30 42.65 0.0M
2021-09-10 44.20 44.35 44.00 44.05 0.0M
2021-09-09 44.20 44.40 44.00 44.35 0.0M
2021-09-08 44.70 44.80 44.20 44.20 0.0M
2021-09-07 44.90 45.20 44.65 44.70 0.0M
2021-09-06 44.25 45.00 44.25 45.00 0.0M
2021-09-03 44.05 44.60 44.05 44.10 0.0M
2021-09-02 44.50 44.50 44.00 44.15 0.0M
2021-09-01 44.20 44.70 44.00 44.00 0.0M
2021-08-31 43.60 44.70 43.30 44.00 0.0M
2021-08-30 42.20 43.65 42.05 43.60 0.0M
2021-08-27 42.10 42.50 42.05 42.20 0.0M
2021-08-26 42.40 42.70 41.80 42.40 0.0M
2021-08-25 42.80 42.80 42.40 42.40 0.0M
2021-08-24 42.45 43.20 42.45 42.80 0.0M
2021-08-23 42.70 43.20 42.40 42.40 0.0M
2021-08-20 42.65 43.05 42.30 42.70 0.0M
2021-08-19 43.95 43.95 42.55 42.65 0.0M
2021-08-18 43.95 44.30 43.70 43.95 0.0M
2021-08-17 42.50 44.20 42.50 43.85 0.0M
2021-08-16 42.90 43.65 42.40 43.00 0.0M
2021-08-13 42.00 43.45 42.00 43.00 0.0M
2021-08-12 42.60 42.65 42.00 42.00 0.0M
2021-08-11 44.00 44.00 42.45 42.60 0.0M
2021-08-10 44.05 44.65 43.65 44.00 0.0M
2021-08-09 43.30 43.75 42.00 43.75 0.0M
2021-08-06 43.35 43.45 42.80 43.30 0.0M
2021-08-05 43.25 43.55 43.00 43.10 0.0M
2021-08-04 42.95 43.80 42.95 43.10 0.0M
2021-08-03 41.50 43.00 41.50 42.95 0.0M
2021-08-02 42.95 42.95 41.50 41.75 0.0M
2021-07-30 42.95 42.95 41.00 42.95 0.0M
2021-07-29 41.80 42.80 41.00 42.60 0.0M
2021-07-28 41.25 41.90 40.85 41.90 0.0M
2021-07-27 42.40 42.50 40.95 41.25 0.0M
2021-07-26 42.45 42.50 42.30 42.40 0.0M
2021-07-23 42.00 42.30 41.85 42.10 0.0M
2021-07-22 41.35 42.00 41.10 42.00 0.0M
2021-07-21 40.75 41.35 40.75 41.35 0.0M
2021-07-20 40.90 41.45 40.65 40.65 0.0M
2021-07-19 40.40 40.90 39.95 40.90 0.0M
2021-07-16 40.20 40.50 39.90 40.50 0.0M
2021-07-15 41.25 41.25 40.05 40.20 0.0M
2021-07-14 40.00 41.25 39.90 41.25 0.0M
2021-07-13 40.00 40.40 39.95 40.05 0.0M
2021-07-12 40.60 40.65 40.10 40.45 0.0M
2021-07-09 41.35 41.80 40.50 40.65 0.0M
2021-07-08 41.10 41.65 40.70 41.35 0.0M
2021-07-07 42.10 42.10 41.05 41.10 0.0M
2021-07-06 41.80 42.35 41.15 41.85 0.0M
2021-07-05 42.10 42.85 41.60 41.80 0.0M
2021-07-02 41.50 42.40 41.50 42.10 0.0M
2021-07-01 42.55 42.80 41.90 41.90 0.0M
2021-06-30 43.20 43.20 42.25 42.40 0.0M
2021-06-29 43.35 43.70 42.90 43.20 0.0M
2021-06-28 43.60 43.60 42.70 43.35 0.0M
2021-06-24 42.55 44.20 42.55 43.70 0.0M
2021-06-23 43.95 44.25 43.45 44.25 0.0M
2021-06-22 42.90 43.85 42.65 43.85 0.0M
2021-06-21 42.50 43.00 42.05 42.60 0.0M
2021-06-18 43.15 43.15 40.95 42.50 0.0M
2021-06-17 41.95 43.15 41.90 43.15 0.0M
2021-06-16 42.00 42.00 41.70 42.00 0.0M
2021-06-15 42.00 42.40 40.90 42.20 0.0M
2021-06-14 42.00 42.50 41.45 42.00 0.0M
2021-06-11 41.60 42.60 40.70 42.00 0.0M
2021-06-10 40.15 41.75 40.15 41.75 0.0M
2021-06-09 42.10 42.25 41.00 41.80 0.0M
2021-06-08 42.75 42.75 42.15 42.30 0.0M
2021-06-07 42.70 42.75 42.45 42.75 0.0M
2021-06-04 43.00 43.00 42.30 42.65 0.0M
2021-06-03 42.65 43.00 42.60 42.65 0.0M
2021-06-02 42.95 43.15 42.35 42.65 0.0M
2021-06-01 42.20 43.45 42.10 42.95 0.0M
2021-05-31 43.50 43.55 43.00 43.10 0.0M
2021-05-28 42.50 43.50 42.50 43.40 0.0M
2021-05-27 42.10 43.00 42.00 42.50 0.0M
2021-05-26 42.80 43.30 42.00 42.10 0.0M
2021-05-25 43.30 43.30 42.65 42.70 0.0M
2021-05-24 43.85 43.90 43.30 43.30 0.0M
2021-05-21 43.80 44.00 43.75 43.85 0.0M
2021-05-20 43.30 43.95 43.20 43.80 0.0M
2021-05-19 43.25 43.30 42.80 43.30 0.0M
2021-05-18 42.90 43.90 42.70 43.25 0.0M
2021-05-17 42.80 42.95 42.25 42.95 0.0M
2021-05-14 42.90 43.00 42.80 43.00 0.0M
2021-05-12 42.80 43.30 42.75 42.80 0.0M
2021-05-11 44.10 44.10 43.00 43.05 0.0M
2021-05-10 44.00 44.70 44.00 44.10 0.0M
2021-05-07 43.20 44.00 43.20 44.00 0.0M
2021-05-06 43.45 43.55 42.95 43.30 0.0M
2021-05-05 44.00 44.25 43.45 43.75 0.0M
2021-05-04 45.60 45.60 43.75 44.40 0.0M
2021-05-03 44.20 45.85 43.05 45.60 0.0M
2021-04-30 42.80 44.40 42.80 44.20 0.0M
2021-04-29 42.00 43.30 41.75 42.80 0.0M
2021-04-28 41.90 43.20 41.90 41.95 0.0M
2021-04-27 43.50 43.50 41.65 42.05 0.0M
2021-04-26 43.85 44.10 43.60 43.60 0.0M
2021-04-23 45.00 45.00 43.40 43.85 0.0M
2021-04-22 43.85 45.10 43.50 45.00 0.0M
2021-04-21 43.20 44.00 43.20 43.85 0.0M
2021-04-20 43.00 44.35 42.10 42.85 0.0M
2021-04-19 40.25 43.25 40.25 42.00 0.0M
2021-04-16 38.30 41.10 38.30 40.20 0.0M
2021-04-15 37.15 37.75 37.15 37.70 0.0M
2021-04-14 37.20 37.20 37.00 37.15 0.0M
2021-04-13 37.20 37.35 37.10 37.20 0.0M
2021-04-12 37.65 37.75 37.15 37.30 0.0M
2021-04-09 37.50 37.90 37.50 37.65 0.0M
2021-04-08 37.55 38.10 37.35 37.65 0.0M
2021-04-07 38.65 38.65 37.85 38.10 0.0M
2021-04-06 38.70 38.90 38.60 38.65 0.0M
2021-04-01 38.30 38.70 37.85 38.30 0.0M
2021-03-31 38.70 38.70 37.80 37.80 0.0M
2021-03-30 36.90 38.65 36.90 38.00 0.0M
2021-03-29 36.00 37.20 35.90 36.90 0.0M
2021-03-26 35.95 36.00 35.75 35.85 0.0M
2021-03-25 35.40 35.95 35.40 35.95 0.0M
2021-03-24 35.30 35.50 35.10 35.40 0.0M
2021-03-23 35.20 35.35 35.10 35.30 0.0M
2021-03-22 34.85 35.20 34.80 35.20 0.0M
2021-03-19 34.85 34.85 34.65 34.70 0.0M
2021-03-18 34.80 34.85 34.55 34.85 0.0M
2021-03-17 34.50 34.90 34.50 34.80 0.0M
2021-03-16 34.30 34.70 34.10 34.45 0.0M
2021-03-15 34.40 34.60 34.25 34.30 0.0M
2021-03-12 34.60 34.60 34.30 34.35 0.0M
2021-03-11 35.00 35.00 34.45 34.50 0.0M
2021-03-10 34.55 34.95 34.55 34.95 0.0M
2021-03-09 34.25 34.55 34.20 34.40 0.0M
2021-03-08 33.10 34.20 33.10 34.20 0.0M
2021-03-05 34.00 34.00 33.20 33.30 0.0M
2021-03-04 33.80 34.00 33.30 34.00 0.0M
2021-03-03 33.95 34.00 33.65 33.85 0.0M
2021-03-02 34.00 34.00 33.70 33.90 0.0M
2021-03-01 33.45 33.85 33.45 33.55 0.0M
2021-02-26 33.60 33.60 33.30 33.50 0.0M
2021-02-25 33.70 34.00 33.50 33.80 0.0M
2021-02-24 33.00 33.70 33.00 33.25 0.0M
2021-02-23 33.10 33.10 32.75 32.85 0.0M
2021-02-22 33.45 33.55 33.10 33.35 0.0M
2021-02-19 33.50 33.70 33.15 33.45 0.0M
2021-02-18 32.85 33.75 32.85 33.50 0.0M
2021-02-17 33.20 33.20 32.60 32.85 0.0M
2021-02-16 34.30 34.30 32.65 33.20 0.0M
2021-02-15 34.10 34.40 34.10 34.35 0.0M
2021-02-12 33.65 34.00 33.65 34.00 0.0M
2021-02-11 33.05 33.95 33.05 33.95 0.0M
2021-02-10 32.80 33.10 32.70 33.05 0.0M
2021-02-09 32.75 32.80 32.50 32.80 0.0M
2021-02-08 32.30 32.75 32.20 32.75 0.0M
2021-02-05 32.05 32.25 32.05 32.25 0.0M
2021-02-04 32.20 32.20 31.90 31.90 0.0M
2021-02-03 32.05 32.20 32.00 32.10 0.0M
2021-02-02 31.95 32.20 31.95 32.05 0.0M
2021-02-01 31.95 31.95 31.55 31.80 0.0M
2021-01-29 30.65 31.90 30.35 31.90 0.0M
2021-01-28 30.75 31.00 30.35 30.70 0.0M
2021-01-27 31.75 31.75 30.70 30.95 0.0M
2021-01-26 31.90 31.90 31.75 31.75 0.0M
2021-01-25 31.80 31.95 31.70 31.95 0.0M
2021-01-22 31.85 31.95 31.70 31.95 0.0M
2021-01-21 31.60 31.90 31.60 31.80 0.0M
2021-01-20 31.40 31.65 31.35 31.55 0.0M
2021-01-19 31.00 31.45 31.00 31.30 0.0M
2021-01-18 30.95 31.05 30.75 31.00 0.0M
2021-01-15 30.85 31.10 30.80 30.90 0.0M
2021-01-14 31.10 31.10 30.80 30.85 0.0M
2021-01-13 30.95 31.10 30.80 31.10 0.0M
2021-01-12 30.75 30.95 30.50 30.95 0.0M
2021-01-11 30.45 30.95 30.45 30.60 0.0M
2021-01-08 30.45 31.00 30.35 30.45 0.0M
2021-01-07 30.30 30.50 30.15 30.30 0.0M
2021-01-05 30.05 30.45 29.80 30.45 0.0M
2021-01-04 29.20 30.30 29.15 30.30 0.0M