Alma Media Oyj (ALMA.HE) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	13.55	13.85	13.40	13.80	+2.99%	5,085
2026-10-15	13.30	13.50	13.25	13.40	+0.37%	5,672
2026-10-14	13.30	13.65	13.30	13.35	+0.75%	4,764
2026-10-13	13.20	13.25	13.10	13.25	+1.53%	4,501
2026-10-12	12.95	13.15	12.90	13.05	+0.77%	5,893
2026-10-09	13.00	13.20	12.95	12.95	+0.00%	15,482
2026-10-08	13.00	13.25	12.95	12.95	-0.77%	9,937
2026-10-07	13.00	13.20	13.00	13.05	+0.00%	13,738
2026-10-06	13.10	13.25	13.05	13.05	-0.76%	7,654
2026-10-05	13.30	13.30	13.15	13.15	-1.13%	6,903
2026-10-02	13.40	13.50	13.30	13.30	+0.00%	6,795
2026-10-01	13.30	13.45	13.20	13.30	+0.00%	5,824
2026-09-30	13.65	13.70	13.30	13.30	-2.21%	4,717
2026-09-29	13.65	13.80	13.60	13.60	-0.37%	2,778
2026-09-28	13.65	13.80	13.65	13.65	+0.00%	2,794
2026-09-25	13.65	13.80	13.65	13.65	+0.74%	4,150
2026-09-24	13.60	13.70	13.55	13.55	-0.37%	6,150
2026-09-23	13.80	13.85	13.60	13.60	-1.09%	5,078
2026-09-22	13.65	13.85	13.65	13.75	+0.36%	54,423
2026-09-21	13.55	13.70	13.55	13.70	+1.11%	23,533
2026-09-18	13.70	13.70	13.55	13.55	-1.09%	5,823
2026-09-17	13.60	13.75	13.60	13.70	+1.48%	5,573
2026-09-16	13.75	13.75	13.50	13.50	-1.46%	6,929
2026-09-15	13.70	13.75	13.60	13.70	+0.74%	6,488
2026-09-14	13.40	13.65	13.35	13.60	+1.12%	6,819
2026-09-11	13.70	13.70	13.45	13.45	-1.47%	14,118
2026-09-10	13.90	13.95	13.60	13.65	-1.44%	6,604
2026-09-09	13.85	13.90	13.75	13.85	-0.36%	7,212
2026-09-08	13.90	13.95	13.80	13.90	+0.36%	3,369
2026-09-07	13.55	13.95	13.40	13.85	+2.21%	12,292
2026-09-04	13.55	13.65	13.45	13.55	+0.37%	13,766
2026-09-03	13.80	13.80	13.50	13.50	-1.46%	14,215
2026-09-02	13.90	13.90	13.65	13.70	-1.08%	5,944
2026-09-01	14.00	14.00	13.80	13.85	+0.36%	5,855
2026-08-31	13.90	14.00	13.80	13.80	-0.36%	10,601
2026-08-28	13.95	14.00	13.80	13.85	-0.72%	8,553
2026-08-27	13.90	14.00	13.90	13.95	+0.00%	2,747
2026-08-26	14.10	14.20	13.95	13.95	-0.71%	10,136
2026-08-25	14.10	14.10	14.00	14.05	+0.00%	5,725
2026-08-24	14.25	14.25	14.05	14.05	-1.40%	5,527
2026-08-21	14.10	14.35	14.10	14.25	+1.06%	6,333
2026-08-20	14.10	14.20	14.00	14.10	-0.70%	7,442
2026-08-19	14.05	14.20	14.05	14.20	+1.07%	4,782
2026-08-18	14.20	14.20	13.95	14.05	-1.06%	24,206
2026-08-17	14.45	14.45	14.20	14.20	-1.73%	11,781
2026-08-14	14.60	14.60	14.30	14.45	-1.03%	10,459
2026-08-13	14.05	14.60	14.05	14.60	+5.80%	24,986
2026-08-12	14.25	14.35	13.70	13.80	+1.85%	24,516
2026-08-11	13.50	13.75	13.40	13.55	+0.37%	4,047
2026-08-10	13.50	13.80	13.45	13.50	+0.00%	6,480
2026-08-07	13.35	13.55	13.35	13.50	+1.12%	7,503
2026-08-06	13.35	13.75	13.35	13.35	-0.74%	7,481
2026-08-05	13.50	13.55	13.35	13.45	-0.37%	2,438
2026-08-04	13.60	13.75	13.45	13.50	-0.37%	3,830
2026-08-03	13.55	13.85	13.50	13.55	+0.00%	1,825
2026-07-31	13.50	13.55	13.40	13.55	+0.37%	1,534
2026-07-30	13.75	13.75	13.50	13.50	-1.82%	2,676
2026-07-29	13.90	13.90	13.70	13.75	-1.08%	2,328
2026-07-28	13.80	13.90	13.70	13.90	+1.09%	2,798
2026-07-27	13.60	13.75	13.55	13.75	+1.10%	4,849
2026-07-24	13.25	13.65	13.25	13.60	+3.03%	3,900
2026-07-23	13.45	13.45	13.20	13.20	-1.86%	4,401
2026-07-22	13.55	13.55	13.45	13.45	-0.37%	2,007
2026-07-21	13.75	13.75	13.50	13.50	+0.37%	1,010
2026-07-20	13.40	13.60	13.40	13.45	+0.37%	3,959
2026-07-17	13.40	13.50	13.25	13.40	+1.52%	3,274
2026-07-16	13.35	13.40	13.20	13.20	-0.75%	5,516
2026-07-15	13.50	13.50	13.20	13.30	-1.48%	3,876
2026-07-14	13.50	13.50	13.30	13.50	+0.00%	4,040
2026-07-13	13.85	13.85	13.45	13.50	-2.53%	4,730
2026-07-10	13.35	13.90	13.35	13.85	+4.14%	7,352
2026-07-09	13.80	13.80	13.30	13.30	-3.62%	5,019
2026-07-08	13.40	13.80	13.35	13.80	+2.60%	3,954
2026-07-07	13.40	13.70	13.25	13.45	-0.74%	5,422
2026-07-06	13.25	13.65	13.25	13.55	+2.26%	4,015
2026-07-03	13.35	13.35	13.25	13.25	+0.38%	5,157
2026-07-02	13.45	13.60	13.20	13.20	-2.22%	12,872
2026-07-01	13.20	13.60	13.15	13.50	+3.05%	7,875
2026-06-30	13.20	13.20	13.05	13.10	-0.76%	213,879
2026-06-29	13.30	13.40	13.20	13.20	+0.00%	5,294
2026-06-26	13.40	13.50	13.15	13.20	-1.12%	18,658
2026-06-25	13.20	13.45	13.20	13.35	+1.14%	20,572
2026-06-24	13.65	13.65	13.20	13.20	+0.38%	128,681
2026-06-23	13.75	13.90	13.15	13.15	-4.36%	7,333
2026-06-22	13.55	13.80	13.55	13.75	+1.85%	6,480
2026-06-18	13.45	13.60	13.45	13.50	+0.37%	3,141
2026-06-17	13.50	13.50	13.35	13.45	-0.37%	32,734
2026-06-16	13.60	13.70	13.50	13.50	+0.00%	4,380
2026-06-15	13.75	13.95	13.50	13.50	-1.46%	4,388
2026-06-12	13.95	14.10	13.70	13.70	-0.72%	7,742
2026-06-11	13.65	13.90	13.60	13.80	+1.47%	1,556
2026-06-10	13.70	13.70	13.50	13.60	+0.00%	1,489
2026-06-09	13.60	13.80	13.55	13.60	-0.37%	11,722
2026-06-08	13.80	13.85	13.45	13.65	-1.09%	7,641
2026-06-05	13.95	14.00	13.80	13.80	-1.08%	2,693
2026-06-04	13.95	14.00	13.80	13.95	+0.00%	8,087
2026-06-03	14.00	14.20	13.90	13.95	-0.36%	4,435
2026-06-02	14.15	14.35	13.90	14.00	-0.71%	14,515
2026-06-01	13.85	14.30	13.80	14.10	+2.92%	17,003
2026-05-29	13.60	13.75	13.60	13.70	+1.11%	153,555
2026-05-28	13.90	14.05	13.55	13.55	-3.21%	5,087
2026-05-27	13.90	14.00	13.70	14.00	+0.72%	21,282
2026-05-26	13.70	13.90	13.70	13.90	+1.83%	67,691
2026-05-25	13.50	13.70	13.40	13.65	+4.20%	8,919
2026-05-22	13.30	13.45	13.00	13.10	-1.50%	24,677
2026-05-21	13.05	13.30	12.85	13.30	+1.92%	13,216
2026-05-20	12.65	13.05	12.60	13.05	+2.76%	5,634
2026-05-19	13.05	13.10	12.70	12.70	-1.55%	4,540
2026-05-18	12.80	13.15	12.80	12.90	+0.78%	8,893
2026-05-15	12.85	12.90	12.75	12.80	+0.39%	2,613
2026-05-13	12.95	13.05	12.75	12.75	-0.78%	5,635
2026-05-12	12.85	12.95	12.75	12.85	-0.77%	3,718
2026-05-11	12.95	13.00	12.75	12.95	-0.38%	6,531
2026-05-08	12.80	13.00	12.60	13.00	+2.77%	9,037
2026-05-07	12.60	12.75	12.60	12.65	+0.80%	7,928
2026-05-06	12.65	12.70	12.55	12.55	-0.40%	8,150
2026-05-05	12.95	12.95	12.60	12.60	-2.70%	25,107
2026-05-04	12.50	13.10	12.45	12.95	+3.60%	17,898
2026-04-30	12.45	12.70	12.40	12.50	+0.81%	722,462
2026-04-29	13.05	13.10	12.30	12.40	+0.40%	34,945
2026-04-28	12.45	12.60	12.35	12.35	+0.41%	3,087
2026-04-27	12.50	12.50	12.30	12.30	-1.99%	7,685
2026-04-24	12.55	12.60	12.50	12.55	-0.40%	4,964
2026-04-23	12.85	12.85	12.50	12.60	-1.56%	7,528
2026-04-22	13.00	13.10	12.80	12.80	-1.16%	6,488
2026-04-21	12.70	13.00	12.70	12.95	+2.37%	7,068
2026-04-20	12.75	12.80	12.65	12.65	-0.39%	7,089
2026-04-17	12.60	12.80	12.60	12.70	+0.79%	3,541
2026-04-16	12.75	12.75	12.55	12.60	-0.40%	4,916
2026-04-15	12.80	12.85	12.65	12.65	-0.39%	4,789
2026-04-14	12.75	12.85	12.70	12.70	+0.40%	5,914
2026-04-13	13.40	13.40	12.30	12.65	-5.60%	26,185
2026-04-10	13.50	13.55	13.10	13.40	-3.94%	9,108
2026-04-09	13.50	14.00	13.50	13.95	+3.72%	11,005
2026-04-08	13.40	13.65	13.10	13.45	+1.89%	10,329
2026-04-07	13.15	13.50	13.15	13.20	+0.76%	7,732
2026-04-02	12.80	13.20	12.80	13.10	+1.55%	8,703
2026-04-01	12.85	13.15	12.80	12.90	+1.98%	5,189
2026-03-31	12.55	12.95	12.50	12.65	+1.20%	2,971
2026-03-30	12.60	12.65	12.45	12.50	-1.19%	1,453
2026-03-27	12.70	12.70	12.50	12.65	-3.44%	1,633
2026-03-26	12.50	13.10	12.30	13.10	+7.82%	3,568
2026-03-25	12.35	12.60	12.15	12.15	-0.41%	4,795
2026-03-24	12.45	12.65	12.20	12.20	-2.01%	7,441
2026-03-23	12.45	12.45	12.15	12.45	-0.40%	10,226
2026-03-20	12.85	13.00	12.50	12.50	-2.34%	3,927
2026-03-19	13.00	13.00	12.80	12.80	-1.54%	5,161
2026-03-18	13.40	13.40	13.00	13.00	-2.26%	6,963
2026-03-17	13.70	13.70	13.30	13.30	-1.48%	6,268
2026-03-16	13.60	13.65	13.30	13.50	-0.74%	1,648
2026-03-13	13.35	13.60	13.30	13.60	+1.87%	2,859
2026-03-12	13.45	13.50	13.30	13.35	-1.11%	863
2026-03-11	13.20	13.50	13.20	13.50	+2.27%	1,961
2026-03-10	13.50	13.50	13.10	13.20	+0.76%	2,788
2026-03-09	13.10	13.10	12.85	13.10	-0.38%	4,700
2026-03-06	13.35	13.35	13.05	13.15	-1.50%	4,983
2026-03-05	13.40	13.60	13.30	13.35	-0.74%	2,778
2026-03-04	13.20	13.55	13.20	13.45	-0.37%	1,273
2026-03-03	13.85	13.95	13.40	13.50	-2.53%	22,889
2026-03-02	14.20	14.20	13.70	13.85	-2.81%	11,370
2026-02-27	14.20	14.25	14.00	14.25	+0.35%	4,006
2026-02-26	14.00	14.45	13.90	14.20	+1.07%	13,135
2026-02-25	13.60	14.15	13.55	14.05	+3.31%	9,229
2026-02-24	13.50	13.60	13.30	13.60	+0.00%	18,469
2026-02-23	13.05	13.75	13.05	13.60	+4.21%	8,572
2026-02-20	13.45	13.55	13.05	13.05	-2.61%	5,293
2026-02-19	12.95	13.70	12.90	13.40	+1.90%	12,371
2026-02-18	12.90	13.15	12.90	13.15	+1.94%	174,729
2026-02-17	12.95	13.00	12.90	12.90	+0.00%	17,545
2026-02-16	12.90	13.10	12.85	12.90	+0.00%	8,619
2026-02-13	13.00	13.10	12.85	12.90	+0.00%	9,413
2026-02-12	13.20	13.30	12.90	12.90	-2.27%	33,786
2026-02-11	13.50	13.50	13.10	13.20	-2.22%	960,660
2026-02-10	13.40	13.50	13.35	13.50	+0.75%	6,939
2026-02-09	13.50	13.55	13.35	13.40	+0.00%	4,602
2026-02-06	13.50	13.50	13.25	13.40	+1.13%	3,190
2026-02-05	13.45	13.60	13.20	13.25	-1.49%	6,619
2026-02-04	13.75	13.95	13.40	13.45	-1.10%	7,177
2026-02-03	13.95	14.00	13.60	13.60	-1.45%	8,327
2026-02-02	13.80	14.00	13.75	13.80	+0.00%	4,728
2026-01-30	14.10	14.20	13.80	13.80	-1.43%	5,779
2026-01-29	14.10	14.15	14.00	14.00	-0.71%	3,932
2026-01-28	14.40	14.40	14.00	14.10	-1.40%	5,117
2026-01-27	14.40	14.55	14.30	14.30	-2.05%	15,692
2026-01-26	14.60	14.65	14.00	14.60	+0.00%	11,746
2026-01-23	14.60	14.65	14.45	14.60	+0.34%	2,385
2026-01-22	14.05	14.55	14.05	14.55	+4.68%	5,922
2026-01-21	13.90	14.25	13.80	13.90	-0.71%	6,085
2026-01-20	14.30	14.55	13.90	14.00	-2.10%	9,615
2026-01-19	14.70	14.70	14.30	14.30	-4.03%	7,470
2026-01-16	14.95	15.00	14.90	14.90	-0.33%	6,597
2026-01-15	14.50	14.95	14.45	14.95	+2.75%	5,214
2026-01-14	14.30	14.55	14.30	14.55	+2.11%	7,061
2026-01-13	14.45	14.55	14.25	14.25	-1.38%	4,879
2026-01-12	14.65	14.75	14.45	14.45	-1.37%	3,067
2026-01-09	14.80	14.80	14.50	14.65	-1.01%	6,311
2026-01-08	14.75	14.80	14.60	14.80	+0.34%	6,745
2026-01-07	14.25	14.75	14.25	14.75	+3.87%	9,576
2026-01-05	14.35	14.45	14.00	14.20	-1.05%	4,447
2026-01-02	14.35	14.50	14.35	14.35	+0.00%	7,363
2025-12-30	13.95	14.35	13.95	14.35	+2.87%	12,400
2025-12-29	13.60	14.00	13.60	13.95	+3.33%	13,487
2025-12-23	13.50	13.70	13.50	13.50	+0.75%	7,975
2025-12-22	13.45	13.50	13.35	13.40	-0.74%	6,698
2025-12-19	13.30	13.50	13.30	13.50	+2.27%	4,097
2025-12-18	13.15	13.30	13.15	13.20	+0.00%	4,691
2025-12-17	13.10	13.20	13.10	13.20	+0.76%	5,745
2025-12-16	13.05	13.10	12.95	13.10	+0.38%	6,457
2025-12-15	13.05	13.05	12.85	13.05	+0.00%	9,970
2025-12-12	13.10	13.10	12.95	13.05	-0.38%	7,239
2025-12-11	12.95	13.10	12.90	13.10	+1.95%	6,107
2025-12-10	13.10	13.10	12.80	12.85	-1.15%	7,063
2025-12-09	13.10	13.15	13.00	13.00	+0.00%	7,967
2025-12-08	13.10	13.10	12.95	13.00	-0.76%	18,557
2025-12-05	13.05	13.10	13.00	13.10	+0.38%	4,946
2025-12-04	13.00	13.15	13.00	13.05	+1.16%	5,485
2025-12-03	13.50	13.50	12.90	12.90	-0.77%	15,919
2025-12-02	12.80	13.10	12.80	13.00	+1.56%	8,968
2025-12-01	12.70	13.45	12.70	12.80	-0.39%	22,864
2025-11-28	12.30	12.85	12.30	12.85	+4.05%	137,396
2025-11-27	12.00	12.45	11.90	12.35	+2.92%	15,316
2025-11-26	12.20	12.35	12.00	12.00	-1.23%	19,226
2025-11-25	12.60	12.65	11.90	12.15	-3.95%	31,319
2025-11-24	13.10	13.10	12.65	12.65	-2.69%	15,058
2025-11-21	13.20	13.25	12.95	13.00	-1.89%	25,133
2025-11-20	13.45	13.60	13.25	13.25	-0.75%	4,480
2025-11-19	13.60	13.80	13.35	13.35	-1.48%	3,415
2025-11-18	13.75	13.75	13.55	13.55	-1.45%	2,452
2025-11-17	14.45	14.45	13.70	13.75	-5.17%	6,215
2025-11-14	14.10	14.50	13.85	14.50	+2.84%	1,331
2025-11-13	14.25	14.35	14.10	14.10	+0.00%	2,796
2025-11-12	13.80	14.25	13.80	14.10	+2.17%	3,322
2025-11-11	13.90	13.90	13.80	13.80	+0.00%	4,668
2025-11-10	14.00	14.20	13.75	13.80	-1.43%	17,179
2025-11-07	14.50	14.60	14.00	14.00	-2.78%	5,596
2025-11-06	14.30	14.60	14.15	14.40	+1.77%	3,494
2025-11-05	13.90	14.60	13.65	14.15	+1.80%	6,693
2025-11-04	14.10	14.10	13.65	13.90	-1.42%	13,123
2025-11-03	14.90	15.20	14.10	14.10	-4.73%	9,198
2025-10-31	15.25	15.25	14.60	14.80	-2.63%	7,407
2025-10-30	14.85	15.20	14.85	15.20	+3.05%	5,585
2025-10-29	15.20	15.20	14.75	14.75	-2.96%	8,813
2025-10-28	15.35	15.40	15.10	15.20	-1.30%	5,600
2025-10-27	15.40	15.55	15.35	15.40	+0.00%	5,745
2025-10-24	15.65	15.70	15.40	15.40	+0.00%	1,694
2025-10-23	15.25	15.55	15.15	15.40	+0.98%	4,745
2025-10-22	15.45	15.45	15.15	15.25	-0.65%	2,439
2025-10-21	15.70	15.80	15.35	15.35	-2.23%	5,226
2025-10-20	15.80	15.95	15.65	15.70	-0.32%	2,745
2025-10-17	15.45	16.10	15.10	15.75	+4.30%	8,877

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Dic (+12.11%). Peor mes: Nov (-8.87%). Basado en 2 años de datos diarios (2025–2026).

Ene-1.47%
Feb+1.00%
Mar-1.73%
Abr-4.02%
May+3.31%
Jun+1.62%
Jul+1.15%
Ago+3.22%
Sep-0.18%
Oct+1.02%
Nov-8.87%
Dic+12.11%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Alma Media Oyj (ALMA.HE)?

13.80 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de ALMA.HE?

Máximo de 16.10 y mínimo de 11.90 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Alma Media Oyj?

Históricamente, el mes más fuerte de ALMA.HE ha sido Dic (media +12.11%) y el más débil Nov (media -8.87%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 450 velas diarias del data lake de Closelook.