OMX Helsinki Benchmark CAP (OMXHBCAPPI)

OMXHBCAPPI
🏛️ 芬兰 →
214.44
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
2024-12-30 185.02 185.74 184.65 185.36 0.0M
2024-12-27 182.63 185.58 182.63 185.58 0.0M
2024-12-23 182.21 182.91 181.51 182.61 0.0M
2024-12-20 181.59 182.75 180.10 182.75 0.0M
2024-12-19 182.66 183.40 181.97 182.57 0.0M
2024-12-18 185.14 185.47 184.46 184.64 0.0M
2024-12-17 185.64 185.64 184.52 184.99 0.0M
2024-12-16 186.91 187.07 185.50 186.32 0.0M
2024-12-13 188.37 188.47 186.94 187.03 0.0M
2024-12-12 189.45 189.45 187.91 188.62 0.0M
2024-12-11 188.33 189.40 188.14 189.37 0.0M
2024-12-10 190.09 190.19 189.02 189.02 0.0M
2024-12-09 191.00 191.57 190.25 190.50 0.0M
2024-12-05 189.51 190.21 189.22 190.12 0.0M
2024-12-04 189.38 190.26 188.95 189.38 0.0M
2024-12-03 188.37 189.19 188.36 189.07 0.0M
2024-12-02 186.17 188.38 185.90 187.81 0.0M
2024-11-29 186.73 186.95 185.60 186.57 0.0M
2024-11-28 186.02 186.81 185.76 186.71 0.0M
2024-11-27 185.61 185.77 184.78 185.67 0.0M
2024-11-26 187.21 187.21 185.74 185.74 0.0M
2024-11-25 187.74 188.39 187.43 188.04 0.0M
2024-11-22 185.98 187.23 184.67 186.79 0.0M
2024-11-21 185.72 185.88 184.34 185.54 0.0M
2024-11-20 187.35 187.73 185.57 185.57 0.0M
2024-11-19 188.91 189.38 185.44 185.89 0.0M
2024-11-18 189.10 189.67 187.70 188.39 0.0M
2024-11-15 189.05 190.10 188.44 189.28 0.0M
2024-11-14 188.77 190.08 188.19 189.84 0.0M
2024-11-13 187.72 188.79 187.29 187.98 0.0M
2024-11-12 190.98 190.98 187.85 188.01 0.0M
2024-11-11 192.32 193.41 192.25 192.25 0.0M
2024-11-08 192.67 192.67 191.11 191.39 0.0M
2024-11-07 191.86 193.47 191.74 192.55 0.0M
2024-11-06 192.92 194.69 190.76 191.09 0.0M
2024-11-05 192.90 193.39 192.36 192.99 0.0M
2024-11-04 193.43 194.28 192.84 192.96 0.0M
2024-11-01 192.35 194.38 192.35 193.74 0.0M
2024-10-31 193.50 193.65 191.42 192.21 0.0M
2024-10-30 196.29 197.46 194.31 194.31 0.0M
2024-10-29 198.50 198.64 196.49 196.49 0.0M
2024-10-28 197.19 198.68 196.82 198.28 0.0M
2024-10-25 196.44 196.79 195.71 196.74 0.0M
2024-10-24 196.70 198.73 196.16 196.16 0.0M
2024-10-23 197.50 198.31 196.71 197.05 0.0M
2024-10-22 199.01 199.06 196.80 197.74 0.0M
2024-10-21 199.41 200.33 198.86 198.86 0.0M
2024-10-18 197.81 199.87 197.59 199.87 0.0M
2024-10-17 196.87 198.26 196.53 198.06 0.0M
2024-10-16 197.59 198.09 196.26 196.78 0.0M
2024-10-15 199.73 199.83 197.64 197.85 0.0M
2024-10-14 199.99 200.20 198.28 199.39 0.0M
2024-10-11 199.46 200.57 199.46 200.07 0.0M
2024-10-10 200.73 200.98 198.89 199.39 0.0M
2024-10-09 199.85 200.81 199.66 200.49 0.0M
2024-10-08 199.90 199.90 198.45 199.39 0.0M
2024-10-07 202.34 202.35 200.31 201.56 0.0M
2024-10-04 200.43 202.40 200.32 201.91 0.0M
2024-10-03 201.19 202.26 200.01 200.28 0.0M
2024-10-02 201.88 201.96 200.69 201.68 0.0M
2024-10-01 203.08 204.07 201.58 201.81 0.0M
2024-09-30 203.28 204.33 202.50 203.30 0.0M
2024-09-27 203.62 204.04 203.29 203.63 0.0M
2024-09-26 201.91 203.79 201.61 203.42 0.0M
2024-09-25 198.85 200.40 198.85 200.22 0.0M
2024-09-24 198.16 198.93 197.91 198.76 0.0M
2024-09-23 196.46 196.76 195.33 196.50 0.0M
2024-09-20 198.38 198.59 195.22 195.95 0.0M
2024-09-19 196.85 198.98 196.38 198.23 0.0M
2024-09-18 195.37 195.47 194.83 195.47 0.0M
2024-09-17 194.06 195.67 194.06 195.40 0.0M
2024-09-16 193.37 194.18 193.27 193.74 0.0M
2024-09-13 192.83 194.06 192.83 193.74 0.0M
2024-09-12 193.13 194.39 192.20 192.62 0.0M
2024-09-11 194.01 194.17 191.31 191.76 0.0M
2024-09-10 194.54 195.61 193.47 193.76 0.0M
2024-09-09 194.29 195.24 194.29 194.59 0.0M
2024-09-06 195.91 196.19 193.93 193.93 0.0M
2024-09-05 196.81 197.99 196.52 196.52 0.0M
2024-09-04 197.30 197.73 196.62 197.10 0.0M
2024-09-03 201.55 202.30 199.47 199.87 0.0M
2024-09-02 200.91 201.81 200.26 201.62 0.0M
2024-08-30 200.30 201.11 200.29 201.08 0.0M
2024-08-29 198.48 201.19 198.48 200.24 0.0M
2024-08-28 197.91 198.46 197.83 197.92 0.0M
2024-08-27 198.52 199.08 197.98 197.98 0.0M
2024-08-26 198.09 198.67 197.78 198.34 0.0M
2024-08-23 197.10 198.66 197.10 198.53 0.0M
2024-08-22 196.83 197.38 196.22 197.00 0.0M
2024-08-21 196.33 197.07 196.25 196.95 0.0M
2024-08-20 197.20 197.75 196.16 196.16 0.0M
2024-08-19 195.15 197.10 195.11 196.75 0.0M
2024-08-16 195.14 195.19 194.21 194.89 0.0M
2024-08-15 193.79 195.61 193.46 195.13 0.0M
2024-08-14 192.92 193.26 192.58 193.04 0.0M
2024-08-13 190.96 192.20 190.27 192.20 0.0M
2024-08-12 190.82 191.21 190.04 190.46 0.0M
2024-08-09 190.30 191.26 189.42 190.35 0.0M
2024-08-08 187.94 189.90 187.22 189.77 0.0M
2024-08-07 186.01 189.09 185.97 188.51 0.0M
2024-08-06 184.99 186.50 183.34 184.24 0.0M
2024-08-05 183.56 184.78 181.67 183.67 0.0M
2024-08-02 191.93 191.93 188.20 188.31 0.0M
2024-08-01 194.67 195.70 193.16 193.28 0.0M
2024-07-31 195.15 196.12 194.81 194.81 0.0M
2024-07-30 193.26 194.88 193.26 194.63 0.0M
2024-07-29 192.21 194.04 192.21 193.07 0.0M
2024-07-26 189.94 192.26 189.94 191.89 0.0M
2024-07-25 187.28 189.95 187.12 189.81 0.0M
2024-07-24 190.78 190.78 188.89 189.39 0.0M
2024-07-23 192.80 192.80 191.48 191.51 0.0M
2024-07-22 190.89 193.77 190.89 193.14 0.0M
2024-07-19 191.80 192.10 190.30 190.51 0.0M
2024-07-18 191.65 192.49 190.38 191.97 0.0M
2024-07-17 192.06 192.62 190.90 192.43 0.0M
2024-07-16 192.63 192.76 191.74 192.54 0.0M
2024-07-15 194.54 194.54 193.01 193.46 0.0M
2024-07-12 193.97 195.56 193.67 195.48 0.0M
2024-07-11 193.45 194.16 192.70 194.03 0.0M
2024-07-10 191.92 193.01 191.61 193.01 0.0M
2024-07-09 193.83 193.83 191.48 191.75 0.0M
2024-07-08 194.52 194.98 193.88 194.08 0.0M
2024-07-05 196.34 196.91 194.66 194.87 0.0M
2024-07-04 195.61 196.31 195.57 196.16 0.0M
2024-07-03 195.26 195.65 194.78 195.24 0.0M
2024-07-02 195.51 195.60 193.92 194.65 0.0M
2024-07-01 194.87 196.80 194.87 196.18 0.0M
2024-06-28 194.63 195.64 192.85 193.38 0.0M
2024-06-27 193.08 194.18 192.63 194.18 0.0M
2024-06-26 195.89 196.07 192.80 193.30 0.0M
2024-06-25 196.20 196.27 194.96 195.51 0.0M
2024-06-24 194.17 196.95 194.17 196.83 0.0M
2024-06-20 194.16 196.32 194.08 196.32 0.0M
2024-06-19 195.56 195.95 194.19 194.26 0.0M
2024-06-18 194.35 195.71 194.10 195.71 0.0M
2024-06-17 193.25 194.06 192.34 193.84 0.0M
2024-06-14 196.34 196.38 192.44 193.52 0.0M
2024-06-13 197.69 198.19 196.03 196.39 0.0M
2024-06-12 195.96 198.30 195.74 198.12 0.0M
2024-06-11 197.63 197.72 194.71 195.66 0.0M
2024-06-10 197.50 197.86 196.32 197.53 0.0M
2024-06-07 198.34 198.57 196.83 197.85 0.0M
2024-06-06 199.04 199.23 197.57 198.46 0.0M
2024-06-05 198.61 199.06 197.79 198.49 0.0M
2024-06-04 199.51 199.84 197.29 197.94 0.0M
2024-06-03 200.05 201.27 199.40 199.72 0.0M
2024-05-31 198.55 199.51 198.36 199.09 0.0M
2024-05-30 196.85 198.83 196.80 198.54 0.0M
2024-05-29 199.85 199.92 197.46 197.50 0.0M
2024-05-28 201.60 201.96 200.25 200.58 0.0M
2024-05-27 200.31 201.28 200.26 201.24 0.0M
2024-05-24 199.74 200.52 199.67 200.36 0.0M
2024-05-23 201.36 202.36 200.43 200.87 0.0M
2024-05-22 201.54 201.83 201.04 201.48 0.0M
2024-05-21 202.07 202.13 200.87 201.83 0.0M
2024-05-20 202.07 202.83 201.92 202.16 0.0M
2024-05-17 201.51 201.93 200.75 201.56 0.0M
2024-05-16 200.44 201.82 200.35 201.75 0.0M
2024-05-15 201.10 201.91 200.20 200.50 0.0M
2024-05-14 199.22 201.89 199.06 200.72 0.0M
2024-05-13 198.68 199.17 198.03 199.17 0.0M
2024-05-10 197.09 198.95 197.09 198.37 0.0M
2024-05-08 195.50 196.48 194.78 195.45 0.0M
2024-05-07 195.29 195.53 194.31 195.26 0.0M
2024-05-06 193.12 194.74 192.77 194.74 0.0M
2024-05-03 192.20 194.20 192.20 192.75 0.0M
2024-05-02 190.95 192.03 190.00 191.54 0.0M
2024-04-30 191.27 192.01 190.27 190.61 0.0M
2024-04-29 190.39 191.52 190.39 191.45 0.0M
2024-04-26 188.47 191.27 188.47 190.07 0.0M
2024-04-25 190.85 190.87 186.89 187.52 0.0M
2024-04-24 191.99 192.09 190.48 190.58 0.0M
2024-04-23 191.52 191.52 190.65 191.41 0.0M
2024-04-22 189.68 191.23 189.50 190.94 0.0M
2024-04-19 186.91 189.12 186.51 188.99 0.0M
2024-04-18 186.86 187.56 185.81 187.47 0.0M
2024-04-17 187.28 188.47 186.44 186.70 0.0M
2024-04-16 187.60 187.91 186.13 186.95 0.0M
2024-04-15 189.99 190.96 188.48 188.61 0.0M
2024-04-12 191.01 191.66 189.44 189.57 0.0M
2024-04-11 190.71 191.18 189.50 190.03 0.0M
2024-04-10 192.07 193.17 189.84 190.21 0.0M
2024-04-09 190.41 191.92 190.12 190.82 0.0M
2024-04-08 190.27 190.98 189.52 190.51 0.0M
2024-04-05 189.15 190.52 188.94 190.11 0.0M
2024-04-04 188.69 190.77 188.50 190.62 0.0M
2024-04-03 187.49 188.13 186.95 187.95 0.0M
2024-04-02 188.27 189.08 186.82 186.96 0.0M
2024-03-28 188.74 188.94 187.14 187.75 0.0M
2024-03-27 188.03 189.26 187.61 188.88 0.0M
2024-03-26 187.94 188.57 186.06 188.55 0.0M
2024-03-25 187.85 188.21 186.41 188.10 0.0M
2024-03-22 187.75 188.49 187.12 188.11 0.0M
2024-03-21 188.84 189.56 188.07 189.23 0.0M
2024-03-20 187.64 187.64 186.53 187.37 0.0M
2024-03-19 186.03 187.64 185.39 187.64 0.0M
2024-03-18 187.35 187.81 185.82 186.06 0.0M
2024-03-15 187.40 188.15 187.06 187.06 0.0M
2024-03-14 188.59 188.77 186.91 186.93 0.0M
2024-03-13 188.90 189.40 188.31 188.31 0.0M
2024-03-12 187.45 189.03 186.80 188.98 0.0M
2024-03-11 187.49 188.01 186.49 187.26 0.0M
2024-03-08 187.98 188.60 187.26 188.09 0.0M
2024-03-07 185.31 188.53 184.85 187.73 0.0M
2024-03-06 185.92 186.58 185.71 186.04 0.0M
2024-03-05 186.56 186.93 185.89 185.99 0.0M
2024-03-04 188.64 188.64 186.87 187.24 0.0M
2024-03-01 187.66 188.58 187.41 188.52 0.0M
2024-02-29 188.95 189.24 187.26 188.00 0.0M
2024-02-28 188.69 188.96 188.19 188.81 0.0M
2024-02-27 187.72 188.66 187.55 188.65 0.0M
2024-02-26 187.89 188.20 187.07 187.44 0.0M
2024-02-23 188.89 189.05 187.75 188.46 0.0M
2024-02-22 190.56 190.68 188.54 188.54 0.0M
2024-02-21 188.37 189.56 188.16 188.81 0.0M
2024-02-20 188.41 189.06 187.73 188.59 0.0M
2024-02-19 189.34 189.48 188.40 188.79 0.0M
2024-02-16 187.20 189.70 187.07 189.70 0.0M
2024-02-15 185.20 186.49 184.97 186.16 0.0M
2024-02-14 184.66 185.06 183.85 184.60 0.0M
2024-02-13 186.89 187.48 183.86 184.40 0.0M
2024-02-12 187.09 187.80 186.55 186.91 0.0M
2024-02-09 187.55 187.87 186.22 186.67 0.0M
2024-02-08 188.07 188.46 186.88 187.87 0.0M
2024-02-07 188.00 188.40 187.02 187.46 0.0M
2024-02-06 188.01 188.38 186.68 188.25 0.0M
2024-02-05 189.11 189.11 187.03 187.38 0.0M
2024-02-02 190.55 190.76 189.34 189.34 0.0M
2024-02-01 191.27 191.49 189.49 189.49 0.0M
2024-01-31 192.57 193.18 191.64 191.85 0.0M
2024-01-30 193.52 194.38 192.14 192.35 0.0M
2024-01-29 192.87 192.95 191.07 192.95 0.0M
2024-01-26 191.99 193.54 190.92 193.28 0.0M
2024-01-25 190.22 192.07 190.17 191.98 0.0M
2024-01-24 189.46 189.98 188.77 189.78 0.0M
2024-01-23 188.11 188.73 187.14 188.25 0.0M
2024-01-22 187.09 187.73 186.42 187.46 0.0M
2024-01-19 188.86 189.04 186.08 186.18 0.0M
2024-01-18 188.59 188.99 187.83 188.55 0.0M
2024-01-17 189.29 189.29 188.00 188.65 0.0M
2024-01-16 191.22 191.62 190.33 191.43 0.0M
2024-01-15 193.25 193.71 192.16 192.33 0.0M
2024-01-12 191.77 193.05 191.77 192.83 0.0M
2024-01-11 192.81 192.95 191.11 191.18 0.0M
2024-01-10 192.23 192.23 191.50 192.23 0.0M
2024-01-09 194.03 194.30 191.82 192.66 0.0M
2024-01-08 192.41 193.47 190.91 193.41 0.0M
2024-01-05 191.26 193.19 190.30 192.97 0.0M
2024-01-04 189.93 192.22 189.93 192.11 0.0M
2024-01-03 192.02 192.02 188.42 189.15 0.0M
2024-01-02 190.58 192.88 190.58 191.40 0.0M