Stora Enso (HE)

STEAV
🏛️ 芬兰 →
9.52
最后更新: 2025-09-30
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
2023-12-29 12.45 12.60 12.45 12.45 0.0M
2023-12-28 12.55 12.70 12.45 12.50 0.0M
2023-12-27 12.75 12.75 12.55 12.55 0.0M
2023-12-22 12.45 12.75 12.45 12.75 0.0M
2023-12-21 12.55 12.55 12.40 12.40 0.0M
2023-12-20 12.55 12.65 12.50 12.55 0.0M
2023-12-19 12.40 12.85 12.40 12.50 0.0M
2023-12-18 12.30 12.55 12.20 12.20 0.0M
2023-12-15 12.25 12.50 12.20 12.25 0.1M
2023-12-14 12.10 12.20 11.95 12.20 0.0M
2023-12-13 11.85 12.00 11.75 11.90 0.0M
2023-12-12 12.10 12.20 11.45 11.95 0.0M
2023-12-11 12.05 12.20 12.00 12.10 0.0M
2023-12-08 11.90 12.15 11.90 12.05 0.0M
2023-12-07 11.80 12.00 11.60 12.00 0.0M
2023-12-05 11.65 11.80 11.65 11.70 0.0M
2023-12-04 12.05 12.05 11.85 11.85 0.0M
2023-12-01 12.10 12.25 12.05 12.05 0.0M
2023-11-30 11.90 12.05 11.80 12.05 0.0M
2023-11-29 11.90 12.10 11.80 11.80 0.0M
2023-11-28 11.50 11.90 11.50 11.90 0.0M
2023-11-27 11.65 11.75 11.60 11.70 0.0M
2023-11-24 11.85 11.85 11.80 11.80 0.0M
2023-11-23 12.50 12.50 11.75 11.80 0.0M
2023-11-22 12.20 12.20 11.90 11.90 0.0M
2023-11-21 12.25 12.50 12.20 12.50 0.0M
2023-11-20 12.30 12.35 12.25 12.35 0.0M
2023-11-17 12.20 12.45 12.20 12.35 0.0M
2023-11-16 12.40 12.45 12.15 12.15 0.0M
2023-11-15 12.40 12.70 12.35 12.35 0.0M
2023-11-14 11.95 12.45 11.90 12.25 0.0M
2023-11-13 12.10 12.15 11.95 11.95 0.0M
2023-11-10 12.40 12.40 12.05 12.10 0.0M
2023-11-09 11.95 12.45 11.95 12.40 0.0M
2023-11-08 12.10 12.25 11.95 11.95 0.0M
2023-11-07 12.10 12.20 11.95 11.95 0.0M
2023-11-06 11.85 12.45 11.85 12.10 0.0M
2023-11-03 11.85 12.00 11.85 12.00 0.0M
2023-11-02 11.80 12.00 11.75 11.95 0.0M
2023-11-01 11.55 11.65 11.50 11.55 0.0M
2023-10-31 11.55 11.65 11.50 11.55 0.0M
2023-10-30 11.35 11.50 11.35 11.45 0.0M
2023-10-27 11.20 11.45 11.20 11.35 0.0M
2023-10-26 11.30 11.30 10.95 11.20 0.0M
2023-10-25 11.50 11.50 11.20 11.30 0.0M
2023-10-24 10.70 12.00 10.70 12.00 0.0M
2023-10-23 11.25 11.25 10.90 11.05 0.0M
2023-10-20 11.70 11.70 11.05 11.50 0.0M
2023-10-19 11.80 11.85 11.65 11.65 0.0M
2023-10-18 12.30 12.30 11.85 12.00 0.0M
2023-10-17 12.60 12.60 12.20 12.45 0.0M
2023-10-16 12.40 12.60 12.35 12.60 0.0M
2023-10-13 12.75 12.75 12.40 12.40 0.0M
2023-10-12 12.85 12.95 12.80 12.85 0.0M
2023-10-11 12.50 12.85 12.45 12.85 0.0M
2023-10-10 12.40 12.70 12.40 12.50 0.0M
2023-10-09 12.25 12.30 12.15 12.20 0.0M
2023-10-06 11.85 12.35 11.85 12.35 0.0M
2023-10-05 11.70 11.95 11.70 11.85 0.0M
2023-10-04 11.65 12.00 11.60 11.80 0.0M
2023-10-03 12.25 12.25 11.65 11.65 0.0M
2023-10-02 12.40 12.50 12.10 12.25 0.0M
2023-09-29 12.35 12.60 12.30 12.60 0.0M
2023-09-28 12.20 12.40 12.20 12.35 0.0M
2023-09-27 12.20 12.30 12.05 12.20 0.0M
2023-09-26 12.35 12.35 12.05 12.25 0.0M
2023-09-25 12.00 12.40 12.00 12.40 0.0M
2023-09-22 12.05 12.15 11.80 12.15 0.0M
2023-09-21 12.35 12.40 12.15 12.40 0.0M
2023-09-20 12.35 12.70 12.15 12.70 0.0M
2023-09-19 12.65 12.65 12.25 12.35 0.0M
2023-09-18 12.75 12.75 11.40 11.40 0.0M
2023-09-15 12.60 12.95 12.55 12.80 0.0M
2023-09-14 12.05 12.45 12.05 12.40 0.0M
2023-09-13 12.00 12.20 12.00 12.00 0.0M
2023-09-12 12.35 12.35 11.85 11.85 0.0M
2023-09-11 11.80 12.10 11.80 12.10 0.0M
2023-09-08 11.95 12.05 11.85 11.85 0.0M
2023-09-07 12.10 12.25 11.50 11.50 0.0M
2023-09-06 12.35 12.35 11.85 11.85 0.0M
2023-09-05 12.35 12.40 12.20 12.35 0.0M
2023-09-04 12.40 12.60 12.25 12.45 0.0M
2023-09-01 12.35 12.40 12.25 12.40 0.0M
2023-08-31 12.50 12.50 12.25 12.40 0.0M
2023-08-30 12.45 12.50 12.30 12.50 0.0M
2023-08-29 12.00 12.45 11.90 12.45 0.0M
2023-08-28 11.80 12.05 11.75 12.00 0.0M
2023-08-25 11.85 11.90 11.55 11.80 0.0M
2023-08-24 11.90 12.25 11.70 11.70 0.0M
2023-08-23 12.20 12.20 11.90 11.90 0.0M
2023-08-22 11.65 12.20 11.65 12.10 0.0M
2023-08-21 11.50 11.75 11.50 11.65 0.0M
2023-08-18 11.70 11.70 11.45 11.50 0.0M
2023-08-17 11.25 11.70 11.25 11.50 0.0M
2023-08-16 11.50 12.00 11.25 11.25 0.0M
2023-08-15 11.45 11.45 11.20 11.35 0.0M
2023-08-14 11.30 11.70 11.30 11.30 0.0M
2023-08-11 11.40 11.60 11.30 11.30 0.0M
2023-08-10 11.50 11.85 11.40 11.40 0.0M
2023-08-09 11.50 11.60 11.45 11.60 0.0M
2023-08-08 11.60 11.65 11.50 11.65 0.0M
2023-08-07 11.55 11.80 11.55 11.75 0.0M
2023-08-04 11.65 12.00 11.45 11.60 0.0M
2023-08-03 11.50 11.60 11.35 11.60 0.0M
2023-08-02 11.60 11.70 11.45 11.50 0.0M
2023-08-01 12.00 12.00 11.75 11.80 0.0M
2023-07-31 11.55 12.00 11.45 11.75 0.0M
2023-07-28 11.90 11.90 11.50 11.55 0.0M
2023-07-27 11.85 12.10 11.70 11.75 0.0M
2023-07-26 11.80 11.95 11.80 11.90 0.0M
2023-07-25 11.05 11.85 11.05 11.80 0.0M
2023-07-24 11.25 11.30 10.90 11.00 0.0M
2023-07-21 11.80 11.80 11.25 11.45 0.0M
2023-07-20 12.65 12.65 11.75 12.35 0.0M
2023-07-19 12.45 12.65 12.30 12.65 0.0M
2023-07-18 12.35 12.55 12.35 12.45 0.0M
2023-07-17 12.50 12.55 12.10 12.55 0.0M
2023-07-14 12.55 12.70 12.40 12.55 0.0M
2023-07-13 12.50 12.60 12.45 12.60 0.0M
2023-07-12 12.10 12.45 12.00 12.45 0.0M
2023-07-11 12.15 12.15 11.95 12.10 0.0M
2023-07-10 11.70 11.95 11.70 11.95 0.0M
2023-07-07 12.25 12.25 11.70 11.85 0.0M
2023-07-06 12.20 12.20 11.70 12.00 0.0M
2023-07-05 12.10 12.15 11.85 12.15 0.0M
2023-07-04 11.70 12.05 11.70 12.05 0.0M
2023-07-03 11.60 11.80 11.55 11.70 0.0M
2023-06-30 11.50 11.60 11.35 11.55 0.0M
2023-06-29 11.20 11.65 11.10 11.10 0.0M
2023-06-28 11.55 11.70 11.45 11.45 0.0M
2023-06-27 12.00 12.05 11.45 11.45 0.0M
2023-06-26 11.40 11.75 11.20 11.60 0.0M
2023-06-22 11.50 11.65 11.40 11.40 0.0M
2023-06-21 12.10 12.30 11.50 11.55 0.0M
2023-06-20 12.10 12.10 11.85 12.10 0.0M
2023-06-19 12.60 12.60 12.10 12.15 0.0M
2023-06-16 12.50 12.85 12.35 12.60 0.0M
2023-06-15 13.20 13.20 12.35 12.45 0.0M
2023-06-14 12.95 13.25 12.90 12.90 0.0M
2023-06-13 12.60 13.35 12.60 13.20 0.0M
2023-06-12 12.90 13.25 12.90 13.05 0.0M
2023-06-09 13.55 13.60 12.80 12.80 0.0M
2023-06-08 13.80 13.80 13.35 13.55 0.0M
2023-06-07 14.35 14.35 13.25 13.45 0.0M
2023-06-06 13.45 13.70 13.45 13.60 0.0M
2023-06-05 13.20 13.55 13.20 13.40 0.0M
2023-06-02 13.25 13.25 13.10 13.15 0.0M
2023-06-01 13.05 13.15 12.80 12.85 0.0M
2023-05-31 13.00 13.20 12.65 12.95 0.0M
2023-05-30 12.90 12.95 12.70 12.90 0.0M
2023-05-29 13.45 13.45 12.90 12.90 0.0M
2023-05-26 12.85 12.95 12.60 12.60 0.0M
2023-05-25 12.55 13.00 12.55 12.55 0.0M
2023-05-24 12.60 12.70 12.35 12.35 0.0M
2023-05-23 12.95 13.20 12.55 13.00 0.0M
2023-05-22 12.95 13.00 12.20 12.55 0.0M
2023-05-19 12.80 12.80 12.45 12.55 0.0M
2023-05-17 12.30 12.50 12.20 12.50 0.0M
2023-05-16 12.35 12.50 12.30 12.30 0.0M
2023-05-15 12.55 12.55 12.20 12.35 0.0M
2023-05-12 12.55 12.55 12.25 12.45 0.0M
2023-05-11 12.60 12.60 12.45 12.55 0.0M
2023-05-10 12.80 12.80 12.45 12.45 0.0M
2023-05-09 12.80 12.80 12.40 12.75 0.0M
2023-05-08 12.50 12.80 12.50 12.80 0.0M
2023-05-05 12.30 12.60 12.20 12.50 0.0M
2023-05-04 12.35 12.35 12.00 12.30 0.0M
2023-05-03 12.35 12.45 12.15 12.45 0.0M
2023-05-02 12.20 12.60 12.20 12.25 0.0M
2023-04-28 12.10 12.45 12.05 12.10 0.0M
2023-04-27 12.35 12.35 11.85 12.00 0.0M
2023-04-26 11.85 12.10 11.75 12.00 0.0M
2023-04-25 12.25 12.45 12.00 12.00 0.0M
2023-04-24 11.95 12.40 11.95 12.05 0.0M
2023-04-21 12.35 12.35 11.95 12.00 0.0M
2023-04-20 12.95 12.95 12.15 12.40 0.0M
2023-04-19 12.80 12.95 12.55 12.80 0.0M
2023-04-18 13.00 13.00 12.75 12.75 0.0M
2023-04-17 12.95 13.00 12.70 12.95 0.0M
2023-04-14 12.60 12.80 12.55 12.65 0.0M
2023-04-13 12.60 12.70 12.45 12.65 0.0M
2023-04-12 12.95 12.95 12.60 12.70 0.0M
2023-04-11 12.95 13.00 12.85 13.00 0.0M
2023-04-06 13.00 13.00 12.85 12.85 0.0M
2023-04-05 13.45 13.45 12.80 13.00 0.0M
2023-04-04 13.50 13.50 13.15 13.15 0.0M
2023-04-03 13.45 13.50 13.25 13.45 0.0M
2023-03-31 13.95 14.05 13.45 13.45 0.0M
2023-03-30 13.60 13.95 13.60 13.95 0.0M
2023-03-29 13.40 13.60 13.30 13.60 0.0M
2023-03-28 13.40 13.45 13.05 13.40 0.0M
2023-03-27 13.45 13.70 13.15 13.35 0.0M
2023-03-24 13.70 13.70 13.25 13.45 0.0M
2023-03-23 13.15 13.60 13.10 13.60 0.0M
2023-03-22 13.40 13.40 13.15 13.25 0.0M
2023-03-21 13.15 13.40 13.15 13.30 0.0M
2023-03-20 13.20 13.20 12.90 13.15 0.0M
2023-03-17 13.80 13.85 13.05 13.20 0.0M
2023-03-16 13.85 14.20 13.80 14.20 0.0M
2023-03-15 14.35 14.60 13.70 13.85 0.0M
2023-03-14 14.95 14.95 14.25 14.25 0.0M
2023-03-13 14.30 14.60 14.25 14.30 0.0M
2023-03-10 14.40 14.40 14.10 14.25 0.0M
2023-03-09 14.75 14.75 14.45 14.45 0.0M
2023-03-08 14.60 14.75 14.55 14.65 0.0M
2023-03-07 15.00 15.05 14.65 14.65 0.0M
2023-03-06 15.10 15.10 14.90 15.00 0.0M
2023-03-03 15.00 15.15 14.95 15.05 0.0M
2023-03-02 14.90 15.05 14.75 15.05 0.0M
2023-03-01 14.90 15.05 14.85 14.90 0.0M
2023-02-28 14.60 14.85 14.55 14.85 0.0M
2023-02-27 14.60 14.65 14.40 14.60 0.0M
2023-02-24 14.45 14.60 14.20 14.40 0.0M
2023-02-23 14.65 14.65 14.40 14.45 0.0M
2023-02-22 14.70 14.70 14.50 14.65 0.0M
2023-02-21 14.85 14.85 14.65 14.65 0.0M
2023-02-20 14.65 14.85 14.65 14.75 0.0M
2023-02-17 14.70 14.70 14.50 14.65 0.0M
2023-02-16 14.85 14.95 14.70 14.80 0.0M
2023-02-15 14.85 14.85 14.60 14.80 0.0M
2023-02-14 14.85 15.00 14.75 14.80 0.0M
2023-02-13 14.70 14.90 14.45 14.85 0.0M
2023-02-10 14.90 14.90 14.45 14.70 0.0M
2023-02-09 14.85 14.90 14.80 14.90 0.0M
2023-02-08 15.05 15.05 14.80 14.80 0.0M
2023-02-07 15.10 15.30 15.00 15.00 0.0M
2023-02-06 15.05 15.30 15.00 15.10 0.0M
2023-02-03 14.80 15.35 14.80 14.95 0.0M
2023-02-02 14.70 15.15 14.70 14.75 0.0M
2023-02-01 14.40 14.70 14.35 14.70 0.0M
2023-01-31 14.70 14.70 14.00 14.35 0.0M
2023-01-30 14.60 14.70 14.55 14.70 0.0M
2023-01-27 15.55 15.55 14.50 14.80 0.0M
2023-01-26 14.90 15.55 14.75 15.55 0.0M
2023-01-25 15.00 15.00 14.80 14.85 0.0M
2023-01-24 15.25 15.25 15.00 15.10 0.0M
2023-01-23 14.80 15.10 14.75 15.10 0.0M
2023-01-20 14.95 14.95 14.65 14.80 0.0M
2023-01-19 15.05 15.05 14.75 14.95 0.0M
2023-01-18 14.85 15.10 14.85 15.05 0.0M
2023-01-17 14.85 15.00 14.85 14.85 0.0M
2023-01-16 14.85 15.10 14.80 14.95 0.0M
2023-01-13 14.80 14.90 14.75 14.80 0.0M
2023-01-12 14.90 14.95 14.75 14.95 0.0M
2023-01-11 14.60 14.75 14.55 14.70 0.0M
2023-01-10 14.95 14.95 14.60 14.75 0.0M
2023-01-09 14.85 14.95 14.65 14.80 0.0M
2023-01-05 14.35 14.60 14.05 14.60 0.0M
2023-01-04 14.05 14.35 14.05 14.30 0.0M
2023-01-03 14.15 14.15 14.00 14.05 0.0M
2023-01-02 14.05 14.15 14.00 14.15 0.0M