SSH Communications Security (SSH1V)

SSH1V
🏛️ Finlande →
5.10
Dernière Mise à Jour: 2025-09-29
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
2025-09-29 4.74 5.66 4.74 5.10 0.6M
2025-09-26 4.33 4.79 4.33 4.64 0.4M
2025-09-25 4.02 4.47 4.02 4.29 0.3M
2025-09-24 3.73 4.12 3.72 3.97 0.2M
2025-09-23 3.55 3.84 3.48 3.71 0.1M
2025-09-22 3.65 3.89 3.31 3.56 0.3M
2025-09-19 4.08 4.09 3.68 3.71 0.3M
2025-09-18 3.62 4.09 3.62 4.08 0.4M
2025-09-17 2.91 3.77 2.91 3.55 0.7M
2025-09-16 2.44 2.73 2.40 2.67 0.2M
2025-09-15 2.25 2.41 2.25 2.41 0.1M
2025-09-12 2.29 2.29 2.20 2.22 0.0M
2025-09-11 2.34 2.39 2.27 2.30 0.1M
2025-09-10 2.39 2.40 2.33 2.34 0.0M
2025-09-09 2.38 2.44 2.37 2.39 0.1M
2025-09-08 2.19 2.40 2.19 2.37 0.1M
2025-09-05 2.17 2.22 2.14 2.18 0.0M
2025-09-04 2.25 2.26 2.15 2.22 0.1M
2025-09-03 2.31 2.35 2.25 2.25 0.0M
2025-09-02 2.33 2.38 2.32 2.32 0.0M
2025-09-01 2.35 2.37 2.33 2.33 0.0M
2025-08-29 2.34 2.38 2.33 2.35 0.0M
2025-08-28 2.38 2.40 2.34 2.34 0.0M
2025-08-27 2.34 2.40 2.33 2.36 0.0M
2025-08-26 2.36 2.39 2.33 2.33 0.0M
2025-08-25 2.41 2.41 2.34 2.35 0.0M
2025-08-22 2.35 2.45 2.35 2.38 0.0M
2025-08-21 2.34 2.36 2.33 2.36 0.0M
2025-08-20 2.33 2.40 2.33 2.33 0.0M
2025-08-19 2.41 2.46 2.36 2.36 0.0M
2025-08-18 2.33 2.41 2.33 2.41 0.0M
2025-08-15 2.33 2.41 2.32 2.33 0.0M
2025-08-14 2.36 2.37 2.31 2.33 0.0M
2025-08-13 2.41 2.47 2.36 2.37 0.0M
2025-08-12 2.63 2.63 2.42 2.43 0.1M
2025-08-11 2.57 2.64 2.54 2.54 0.0M
2025-08-08 2.67 2.67 2.50 2.55 0.1M
2025-08-07 2.68 2.71 2.51 2.56 0.1M
2025-08-06 2.77 2.79 2.64 2.64 0.1M
2025-08-05 2.71 2.78 2.71 2.75 0.1M
2025-08-04 2.50 2.73 2.48 2.65 0.1M
2025-08-01 2.74 2.83 2.38 2.48 0.2M
2025-07-31 2.60 2.82 2.60 2.69 0.3M
2025-07-30 2.17 2.73 2.12 2.50 0.5M
2025-07-29 2.12 2.12 2.12 2.12 0.0M
2025-07-28 2.13 2.20 2.13 2.15 0.0M
2025-07-25 2.18 2.18 2.12 2.12 0.0M
2025-07-24 2.09 2.19 2.07 2.19 0.1M
2025-07-23 2.16 2.17 2.06 2.06 0.1M
2025-07-22 2.05 2.18 2.05 2.15 0.1M
2025-07-21 2.07 2.21 1.96 2.06 0.1M
2025-07-18 2.25 2.25 2.00 2.07 0.2M
2025-07-17 2.48 2.48 2.13 2.25 0.3M
2025-07-16 2.50 2.54 2.32 2.41 0.3M
2025-07-15 2.37 2.55 2.35 2.48 0.2M
2025-07-14 2.61 2.71 2.30 2.37 0.4M
2025-07-11 2.75 2.96 2.50 2.59 0.6M
2025-07-10 2.43 2.78 2.40 2.74 0.5M
2025-07-09 2.47 2.48 2.23 2.36 0.3M
2025-07-08 1.93 2.50 1.93 2.46 0.6M
2025-07-07 1.81 1.94 1.79 1.92 0.1M
2025-07-04 1.84 1.89 1.75 1.80 0.2M
2025-07-03 1.97 2.02 1.80 1.84 0.5M
2025-07-02 1.82 1.97 1.76 1.91 0.8M
2025-07-01 1.48 1.85 1.48 1.73 1.3M
2025-06-30 1.02 1.03 1.01 1.02 0.0M
2025-06-27 1.05 1.05 0.99 1.02 0.0M
2025-06-26 1.00 1.02 0.98 1.00 0.0M
2025-06-25 1.01 1.01 0.99 1.00 0.0M
2025-06-24 1.05 1.05 0.99 1.01 0.0M
2025-06-23 1.01 1.02 1.00 1.02 0.0M
2025-06-19 1.05 1.05 1.00 1.00 0.0M
2025-06-18 1.02 1.03 1.01 1.03 0.0M
2025-06-17 1.05 1.05 1.00 1.05 0.0M
2025-06-16 1.07 1.07 1.05 1.05 0.0M
2025-06-13 1.08 1.09 1.05 1.06 0.0M
2025-06-12 1.13 1.13 1.07 1.09 0.0M
2025-06-11 1.10 1.10 1.08 1.10 0.0M
2025-06-10 1.09 1.10 1.08 1.10 0.0M
2025-06-09 1.09 1.10 1.08 1.09 0.0M
2025-06-06 1.09 1.11 1.09 1.09 0.0M
2025-06-05 1.09 1.12 1.07 1.07 0.0M
2025-06-04 1.09 1.10 1.07 1.09 0.0M
2025-06-03 1.12 1.12 1.06 1.09 0.0M
2025-06-02 1.08 1.10 1.05 1.07 0.0M
2025-05-30 1.10 1.13 1.10 1.12 0.0M
2025-05-28 1.11 1.13 1.09 1.09 0.0M
2025-05-27 1.08 1.12 1.08 1.10 0.0M
2025-05-26 1.06 1.08 1.04 1.08 0.0M
2025-05-23 1.07 1.10 1.06 1.06 0.0M
2025-05-22 1.06 1.08 1.05 1.07 0.0M
2025-05-21 1.04 1.09 1.04 1.07 0.0M
2025-05-20 1.06 1.08 1.03 1.04 0.1M
2025-05-19 1.10 1.10 1.05 1.07 0.1M
2025-05-16 1.12 1.13 1.08 1.10 0.0M
2025-05-15 1.13 1.13 1.08 1.10 0.0M
2025-05-14 1.10 1.13 1.10 1.10 0.0M
2025-05-13 1.13 1.14 1.08 1.10 0.0M
2025-05-12 1.11 1.15 1.11 1.13 0.1M
2025-05-09 1.16 1.16 1.10 1.13 0.0M
2025-05-08 1.10 1.15 1.10 1.15 0.0M
2025-05-07 1.09 1.12 1.07 1.12 0.0M
2025-05-06 1.07 1.12 1.05 1.06 0.0M
2025-05-05 1.08 1.08 1.02 1.08 0.0M
2025-05-02 1.13 1.13 1.07 1.09 0.0M
2025-04-30 1.11 1.11 1.08 1.10 0.0M
2025-04-29 1.18 1.22 1.08 1.10 0.1M
2025-04-28 1.23 1.23 1.18 1.22 0.0M
2025-04-25 1.20 1.25 1.18 1.22 0.0M
2025-04-24 1.19 1.20 1.17 1.19 0.0M
2025-04-23 1.17 1.17 1.15 1.16 0.0M
2025-04-22 1.20 1.20 1.12 1.15 0.0M
2025-04-17 1.16 1.19 1.15 1.19 0.0M
2025-04-16 1.15 1.17 1.07 1.16 0.1M
2025-04-15 1.05 1.09 1.05 1.07 0.0M
2025-04-14 1.09 1.09 1.01 1.05 0.0M
2025-04-11 0.99 1.09 0.97 1.02 0.1M
2025-04-10 1.05 1.05 0.98 1.00 0.0M
2025-04-09 1.00 1.00 0.94 0.97 0.1M
2025-04-08 0.96 1.04 0.96 1.01 0.1M
2025-04-07 0.99 1.06 0.94 1.00 0.1M
2025-04-04 1.07 1.07 0.98 1.03 0.0M
2025-04-03 1.08 1.08 1.04 1.06 0.0M
2025-04-02 1.10 1.10 1.05 1.08 0.0M
2025-04-01 1.06 1.12 1.05 1.09 0.0M
2025-03-31 1.09 1.14 1.04 1.06 0.0M
2025-03-28 1.12 1.12 1.06 1.10 0.0M
2025-03-27 1.18 1.18 1.10 1.12 0.0M
2025-03-26 1.14 1.14 1.08 1.14 0.0M
2025-03-25 1.14 1.14 1.11 1.12 0.0M
2025-03-24 1.14 1.14 1.12 1.14 0.0M
2025-03-21 1.17 1.19 1.12 1.14 0.0M
2025-03-20 1.20 1.20 1.15 1.17 0.0M
2025-03-19 1.21 1.21 1.17 1.20 0.0M
2025-03-18 1.17 1.20 1.17 1.20 0.0M
2025-03-17 1.23 1.23 1.15 1.17 0.0M
2025-03-14 1.16 1.17 1.15 1.16 0.0M
2025-03-13 1.20 1.20 1.17 1.17 0.0M
2025-03-12 1.18 1.21 1.16 1.20 0.0M
2025-03-11 1.19 1.21 1.18 1.21 0.0M
2025-03-10 1.18 1.23 1.18 1.19 0.0M
2025-03-07 1.21 1.22 1.18 1.18 0.0M
2025-03-06 1.20 1.22 1.18 1.20 0.0M
2025-03-05 1.19 1.20 1.17 1.20 0.0M
2025-03-04 1.17 1.20 1.16 1.19 0.0M
2025-03-03 1.17 1.22 1.16 1.19 0.0M
2025-02-28 1.13 1.21 1.13 1.17 0.0M
2025-02-27 1.20 1.20 1.14 1.18 0.0M
2025-02-26 1.21 1.22 1.19 1.21 0.0M
2025-02-25 1.21 1.22 1.18 1.21 0.0M
2025-02-24 1.16 1.22 1.16 1.19 0.0M
2025-02-21 1.19 1.23 1.19 1.19 0.0M
2025-02-20 1.20 1.21 1.16 1.20 0.0M
2025-02-19 1.19 1.20 1.15 1.20 0.0M
2025-02-18 1.21 1.21 1.12 1.19 0.1M
2025-02-17 1.22 1.22 1.19 1.21 0.0M
2025-02-14 1.21 1.22 1.14 1.20 0.1M
2025-02-13 1.13 1.13 1.06 1.10 0.0M
2025-02-12 1.12 1.14 1.10 1.10 0.0M
2025-02-11 1.08 1.13 1.08 1.12 0.0M
2025-02-10 1.12 1.12 1.05 1.08 0.0M
2025-02-07 1.07 1.12 1.07 1.10 0.0M
2025-02-06 1.10 1.14 1.09 1.14 0.0M
2025-02-05 1.09 1.09 1.05 1.09 0.0M
2025-02-04 1.09 1.09 1.07 1.08 0.0M
2025-02-03 1.07 1.10 1.04 1.07 0.0M
2025-01-31 1.09 1.14 1.08 1.11 0.0M
2025-01-30 1.06 1.09 1.04 1.09 0.1M
2025-01-29 1.05 1.07 1.03 1.07 0.0M
2025-01-28 1.05 1.05 1.04 1.05 0.0M
2025-01-27 1.06 1.06 1.02 1.05 0.0M
2025-01-24 1.05 1.09 1.03 1.09 0.1M
2025-01-23 1.04 1.06 1.03 1.05 0.0M
2025-01-22 1.04 1.06 1.03 1.04 0.0M
2025-01-21 1.08 1.08 1.04 1.04 0.0M
2025-01-20 1.06 1.08 1.03 1.05 0.0M
2025-01-17 1.04 1.07 1.04 1.06 0.0M
2025-01-16 1.03 1.06 1.03 1.04 0.0M
2025-01-15 1.02 1.03 1.01 1.02 0.0M
2025-01-14 1.04 1.05 1.01 1.01 0.0M
2025-01-13 1.07 1.07 1.01 1.02 0.0M
2025-01-10 1.06 1.06 1.03 1.04 0.0M
2025-01-09 1.06 1.08 1.04 1.08 0.0M
2025-01-08 1.06 1.06 1.04 1.06 0.1M
2025-01-07 1.09 1.12 1.04 1.06 0.1M
2025-01-03 1.08 1.15 1.08 1.09 0.0M
2025-01-02 1.04 1.12 1.04 1.08 0.1M