OMX Helsinki Benchmark CAP Gross (OMXHBCAPGI)

OMXHBCAPGI
🏛️ 芬兰 →
677.81
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-30 563.70 565.89 562.57 564.73 0.0M
2024-12-27 556.43 565.39 556.43 565.39 0.0M
2024-12-23 555.15 557.27 553.00 556.36 0.0M
2024-12-20 553.26 556.78 548.72 556.78 0.0M
2024-12-19 556.51 558.77 554.42 556.23 0.0M
2024-12-18 564.04 565.02 561.97 562.52 0.0M
2024-12-17 565.56 565.56 562.15 563.57 0.0M
2024-12-16 569.44 569.91 565.14 567.63 0.0M
2024-12-13 573.87 574.18 569.50 569.80 0.0M
2024-12-12 577.16 577.16 572.47 574.65 0.0M
2024-12-11 573.52 576.75 572.93 576.69 0.0M
2024-12-10 578.86 579.16 575.60 575.60 0.0M
2024-12-09 581.64 583.38 579.36 580.12 0.0M
2024-12-05 577.12 579.23 576.23 578.97 0.0M
2024-12-04 576.70 579.38 575.39 576.72 0.0M
2024-12-03 573.63 576.14 573.59 575.77 0.0M
2024-12-02 566.93 573.66 566.10 571.94 0.0M
2024-11-29 568.64 569.32 565.18 568.15 0.0M
2024-11-28 566.49 568.89 565.67 568.57 0.0M
2024-11-27 565.23 565.70 562.69 565.41 0.0M
2024-11-26 570.09 570.09 565.61 565.61 0.0M
2024-11-25 571.70 573.69 570.77 572.63 0.0M
2024-11-22 566.36 570.16 562.35 568.82 0.0M
2024-11-21 565.55 566.05 561.37 565.02 0.0M
2024-11-20 570.54 571.67 565.12 565.12 0.0M
2024-11-19 575.27 576.71 564.71 566.09 0.0M
2024-11-18 575.77 577.52 571.51 573.62 0.0M
2024-11-15 575.63 578.82 573.77 576.34 0.0M
2024-11-14 574.77 578.75 573.01 578.02 0.0M
2024-11-13 571.57 574.84 570.28 572.37 0.0M
2024-11-12 581.49 581.49 571.97 572.46 0.0M
2024-11-11 585.59 588.91 585.37 585.37 0.0M
2024-11-08 586.64 586.64 581.91 582.74 0.0M
2024-11-07 584.18 589.08 583.81 586.29 0.0M
2024-11-06 587.40 592.80 580.83 581.84 0.0M
2024-11-05 587.34 588.84 585.69 587.60 0.0M
2024-11-04 588.93 591.50 587.12 587.49 0.0M
2024-11-01 585.58 591.76 585.58 589.83 0.0M
2024-10-31 589.10 589.56 582.77 585.15 0.0M
2024-10-30 597.58 601.13 591.57 591.57 0.0M
2024-10-29 602.81 603.23 596.70 596.70 0.0M
2024-10-28 598.82 603.37 597.70 602.16 0.0M
2024-10-25 596.39 597.45 594.18 597.30 0.0M
2024-10-24 597.19 603.34 595.55 595.55 0.0M
2024-10-23 599.13 601.59 596.74 597.76 0.0M
2024-10-22 603.70 603.85 596.98 599.84 0.0M
2024-10-21 604.23 607.03 602.57 602.57 0.0M
2024-10-18 598.98 605.23 598.33 605.23 0.0M
2024-10-17 596.12 600.32 595.09 599.72 0.0M
2024-10-16 598.30 599.81 594.27 595.83 0.0M
2024-10-15 604.69 605.02 598.37 599.02 0.0M
2024-10-14 605.02 605.67 599.85 603.22 0.0M
2024-10-11 603.04 606.38 603.04 604.87 0.0M
2024-10-10 606.87 607.64 601.32 602.84 0.0M
2024-10-09 604.20 607.10 603.65 606.13 0.0M
2024-10-08 604.35 604.35 600.00 602.83 0.0M
2024-10-07 611.69 611.71 605.56 609.31 0.0M
2024-10-04 605.89 611.86 605.58 610.39 0.0M
2024-10-03 608.21 611.43 604.63 605.47 0.0M
2024-10-02 610.30 610.54 606.70 609.67 0.0M
2024-10-01 613.91 616.88 609.39 610.09 0.0M
2024-09-30 612.71 615.90 610.37 612.80 0.0M
2024-09-27 613.14 614.41 612.17 613.19 0.0M
2024-09-26 607.99 613.66 607.10 612.54 0.0M
2024-09-25 598.76 603.45 598.76 602.90 0.0M
2024-09-24 596.69 599.01 595.93 598.50 0.0M
2024-09-23 591.56 592.45 588.15 591.68 0.0M
2024-09-20 597.33 597.97 587.81 590.00 0.0M
2024-09-19 592.40 598.80 590.98 596.52 0.0M
2024-09-18 587.89 588.21 586.29 588.21 0.0M
2024-09-17 583.96 588.82 583.96 587.98 0.0M
2024-09-16 581.89 584.32 581.59 583.00 0.0M
2024-09-13 580.23 583.91 580.23 582.95 0.0M
2024-09-12 581.06 584.83 578.25 579.51 0.0M
2024-09-11 583.69 584.17 575.58 576.91 0.0M
2024-09-10 585.29 588.49 582.07 582.94 0.0M
2024-09-09 584.31 587.16 584.31 585.21 0.0M
2024-09-06 589.20 590.02 583.24 583.24 0.0M
2024-09-05 591.91 595.43 591.01 591.01 0.0M
2024-09-04 593.35 594.65 591.31 592.77 0.0M
2024-09-03 606.16 608.39 599.89 601.11 0.0M
2024-09-02 604.22 606.92 602.26 606.36 0.0M
2024-08-30 602.39 604.84 602.36 604.73 0.0M
2024-08-29 596.92 605.06 596.92 602.20 0.0M
2024-08-28 595.21 596.85 594.97 595.24 0.0M
2024-08-27 597.03 598.73 595.42 595.42 0.0M
2024-08-26 595.74 597.48 594.81 596.49 0.0M
2024-08-23 592.72 597.42 592.72 597.01 0.0M
2024-08-22 591.93 593.58 590.07 592.41 0.0M
2024-08-21 590.42 592.64 590.17 592.28 0.0M
2024-08-20 593.02 594.66 589.91 589.91 0.0M
2024-08-19 586.86 592.72 586.73 591.67 0.0M
2024-08-16 586.83 586.97 584.03 586.08 0.0M
2024-08-15 582.76 588.23 581.78 586.81 0.0M
2024-08-14 580.16 581.17 579.12 580.51 0.0M
2024-08-13 574.24 577.99 572.17 577.99 0.0M
2024-08-12 573.83 574.99 571.49 572.76 0.0M
2024-08-09 572.26 575.16 569.62 572.44 0.0M
2024-08-08 565.18 571.08 563.00 570.67 0.0M
2024-08-07 559.38 568.62 559.24 566.88 0.0M
2024-08-06 556.30 560.84 551.33 554.04 0.0M
2024-08-05 552.01 555.66 546.33 552.32 0.0M
2024-08-02 577.17 577.17 565.94 566.29 0.0M
2024-08-01 585.40 588.52 580.86 581.23 0.0M
2024-07-31 586.85 589.77 585.82 585.82 0.0M
2024-07-30 581.17 586.05 581.17 585.29 0.0M
2024-07-29 578.01 583.51 578.01 580.60 0.0M
2024-07-26 571.18 578.16 571.18 577.05 0.0M
2024-07-25 563.18 571.20 562.70 570.81 0.0M
2024-07-24 573.71 573.71 568.02 569.53 0.0M
2024-07-23 579.78 579.78 575.83 575.92 0.0M
2024-07-22 574.05 582.69 574.05 580.80 0.0M
2024-07-19 576.32 577.23 571.82 572.45 0.0M
2024-07-18 575.89 578.39 572.06 576.84 0.0M
2024-07-17 577.12 578.78 573.62 578.22 0.0M
2024-07-16 578.83 579.21 576.14 578.54 0.0M
2024-07-15 584.57 584.57 579.97 581.33 0.0M
2024-07-12 582.46 587.23 581.56 586.99 0.0M
2024-07-11 580.90 583.04 578.65 582.65 0.0M
2024-07-10 576.31 579.56 575.37 579.56 0.0M
2024-07-09 582.03 582.03 574.97 575.80 0.0M
2024-07-08 584.11 585.49 582.19 582.79 0.0M
2024-07-05 589.59 591.29 584.53 585.16 0.0M
2024-07-04 587.39 589.50 587.25 589.02 0.0M
2024-07-03 586.33 587.50 584.89 586.26 0.0M
2024-07-02 587.07 587.35 582.30 584.51 0.0M
2024-07-01 585.17 590.96 585.17 589.09 0.0M
2024-06-28 584.43 587.47 579.09 580.69 0.0M
2024-06-27 579.79 583.10 578.43 583.10 0.0M
2024-06-26 588.23 588.78 578.94 580.46 0.0M
2024-06-25 589.15 589.36 585.44 587.07 0.0M
2024-06-24 583.07 591.40 583.07 591.04 0.0M
2024-06-20 583.03 589.50 582.79 589.50 0.0M
2024-06-19 587.23 588.40 583.11 583.32 0.0M
2024-06-18 583.58 587.66 582.81 587.66 0.0M
2024-06-17 580.27 582.71 577.54 582.03 0.0M
2024-06-14 589.54 589.67 577.85 581.07 0.0M
2024-06-13 593.60 595.09 588.63 589.70 0.0M
2024-06-12 588.39 595.42 587.74 594.88 0.0M
2024-06-11 593.43 593.68 584.66 587.51 0.0M
2024-06-10 593.03 594.12 589.47 593.10 0.0M
2024-06-07 595.54 596.26 591.00 594.08 0.0M
2024-06-06 597.67 598.23 593.23 595.92 0.0M
2024-06-05 596.35 597.70 593.91 596.00 0.0M
2024-06-04 599.06 600.07 592.41 594.34 0.0M
2024-06-03 600.69 604.35 598.73 599.70 0.0M
2024-05-31 596.19 599.07 595.61 597.80 0.0M
2024-05-30 590.74 596.68 590.60 595.81 0.0M
2024-05-29 599.76 599.96 592.59 592.69 0.0M
2024-05-28 605.00 606.07 600.94 601.94 0.0M
2024-05-27 601.12 604.04 600.98 603.92 0.0M
2024-05-24 599.41 601.76 599.22 601.29 0.0M
2024-05-23 604.28 607.29 601.48 602.81 0.0M
2024-05-22 604.83 605.71 603.31 604.65 0.0M
2024-05-21 606.41 606.59 602.83 605.69 0.0M
2024-05-20 606.35 608.65 605.89 606.63 0.0M
2024-05-17 604.68 605.93 602.40 604.83 0.0M
2024-05-16 601.46 605.61 601.21 605.40 0.0M
2024-05-15 602.86 605.29 600.15 601.05 0.0M
2024-05-14 597.21 605.22 596.73 601.72 0.0M
2024-05-13 595.60 597.07 593.64 597.07 0.0M
2024-05-10 590.83 596.40 590.83 594.68 0.0M
2024-05-08 586.06 588.99 583.89 585.92 0.0M
2024-05-07 585.42 586.15 582.50 585.36 0.0M
2024-05-06 578.92 583.78 577.88 583.78 0.0M
2024-05-03 576.19 582.16 576.19 577.83 0.0M
2024-05-02 572.43 575.66 569.57 574.19 0.0M
2024-04-30 573.39 575.61 570.38 571.41 0.0M
2024-04-29 570.56 573.95 570.56 573.74 0.0M
2024-04-26 564.82 573.18 564.82 569.60 0.0M
2024-04-25 569.07 569.14 557.26 559.15 0.0M
2024-04-24 572.28 572.57 567.78 568.06 0.0M
2024-04-23 570.78 570.78 568.17 570.44 0.0M
2024-04-22 565.27 569.91 564.75 569.03 0.0M
2024-04-19 556.40 563.00 555.21 562.61 0.0M
2024-04-18 556.25 558.34 553.13 558.09 0.0M
2024-04-17 557.41 560.96 554.93 555.70 0.0M
2024-04-16 558.33 559.24 553.95 556.39 0.0M
2024-04-15 565.42 568.33 560.94 561.32 0.0M
2024-04-12 567.82 569.75 563.15 563.54 0.0M
2024-04-11 566.93 568.31 563.33 564.89 0.0M
2024-04-10 570.96 574.24 564.35 565.43 0.0M
2024-04-09 565.97 570.44 565.09 567.19 0.0M
2024-04-08 565.54 567.65 563.31 566.25 0.0M
2024-04-05 562.18 566.24 561.55 565.02 0.0M
2024-04-04 559.19 565.35 558.61 564.91 0.0M
2024-04-03 555.63 557.53 554.02 556.98 0.0M
2024-04-02 557.93 560.33 553.64 554.06 0.0M
2024-03-28 559.31 559.90 554.58 556.39 0.0M
2024-03-27 556.21 559.86 554.96 558.74 0.0M
2024-03-26 555.32 557.19 549.79 557.13 0.0M
2024-03-25 554.01 555.10 549.77 554.75 0.0M
2024-03-22 553.34 555.48 551.48 554.40 0.0M
2024-03-21 552.46 554.54 550.18 553.60 0.0M
2024-03-20 548.14 548.14 544.89 547.35 0.0M
2024-03-19 543.42 548.12 541.55 548.12 0.0M
2024-03-18 547.27 548.61 542.80 543.49 0.0M
2024-03-15 547.41 549.61 546.40 546.40 0.0M
2024-03-14 550.89 551.42 545.97 546.04 0.0M
2024-03-13 551.41 552.86 549.69 549.69 0.0M
2024-03-12 547.17 551.78 545.29 551.64 0.0M
2024-03-11 547.30 548.82 544.39 546.61 0.0M
2024-03-08 548.74 550.53 546.63 549.04 0.0M
2024-03-07 540.67 550.06 539.33 547.71 0.0M
2024-03-06 542.43 544.38 541.81 542.80 0.0M
2024-03-05 544.32 545.38 542.36 542.63 0.0M
2024-03-04 550.38 550.38 545.21 546.29 0.0M
2024-03-01 547.52 550.19 546.80 550.02 0.0M
2024-02-29 550.32 551.17 545.39 547.55 0.0M
2024-02-28 549.55 550.35 548.10 549.92 0.0M
2024-02-27 546.74 549.47 546.26 549.44 0.0M
2024-02-26 547.24 548.13 544.85 545.91 0.0M
2024-02-23 550.14 550.62 546.83 548.90 0.0M
2024-02-22 555.01 555.35 549.13 549.13 0.0M
2024-02-21 548.64 552.09 548.02 549.91 0.0M
2024-02-20 548.74 550.64 546.77 549.27 0.0M
2024-02-19 551.45 551.86 548.72 549.85 0.0M
2024-02-16 545.24 552.50 544.85 552.50 0.0M
2024-02-15 539.39 543.15 538.72 542.19 0.0M
2024-02-14 537.83 538.98 535.46 537.66 0.0M
2024-02-13 544.31 546.03 535.51 537.08 0.0M
2024-02-12 544.91 546.97 543.34 544.38 0.0M
2024-02-09 546.25 547.17 542.37 543.67 0.0M
2024-02-08 547.75 548.90 544.29 547.18 0.0M
2024-02-07 547.55 548.72 544.71 545.99 0.0M
2024-02-06 547.58 548.66 543.70 548.29 0.0M
2024-02-05 550.79 550.79 544.72 545.74 0.0M
2024-02-02 554.99 555.59 551.44 551.44 0.0M
2024-02-01 557.07 557.71 551.90 551.90 0.0M
2024-01-31 560.83 562.61 558.12 558.73 0.0M
2024-01-30 563.60 566.11 559.58 560.19 0.0M
2024-01-29 561.69 561.94 556.46 561.94 0.0M
2024-01-26 558.68 563.21 555.57 562.44 0.0M
2024-01-25 553.54 558.92 553.38 558.66 0.0M
2024-01-24 551.31 552.85 549.32 552.25 0.0M
2024-01-23 547.37 549.20 544.57 547.82 0.0M
2024-01-22 544.43 546.29 542.50 545.50 0.0M
2024-01-19 549.60 550.09 541.51 541.77 0.0M
2024-01-18 548.80 549.97 546.58 548.67 0.0M
2024-01-17 550.84 550.84 547.08 548.97 0.0M
2024-01-16 556.46 557.61 553.87 557.06 0.0M
2024-01-15 562.37 563.70 559.19 559.68 0.0M
2024-01-12 558.05 561.79 558.05 561.12 0.0M
2024-01-11 561.07 561.48 556.12 556.33 0.0M
2024-01-10 559.39 559.40 557.25 559.40 0.0M
2024-01-09 564.63 565.40 558.20 560.65 0.0M
2024-01-08 559.91 562.99 555.55 562.84 0.0M
2024-01-05 556.57 562.20 553.78 561.55 0.0M
2024-01-04 552.70 559.37 552.70 559.03 0.0M
2024-01-03 558.79 558.79 548.30 550.41 0.0M
2024-01-02 554.59 561.27 554.59 556.98 0.0M