Metsa Board Oyj A (METSA.HE) — Historial de precios
A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 4.31 | 4.49 | 4.31 | 4.46 | +3.24% | 1,919 |
| 2026-09-01 | 4.25 | 4.48 | 4.25 | 4.32 | +1.65% | 2,648 |
| 2026-08-31 | 4.35 | 4.40 | 4.25 | 4.25 | -2.30% | 3,864 |
| 2026-08-28 | 4.30 | 4.39 | 4.30 | 4.35 | -0.23% | 1,571 |
| 2026-08-27 | 4.37 | 4.39 | 4.26 | 4.36 | -0.23% | 1,016 |
| 2026-08-26 | 4.27 | 4.39 | 4.24 | 4.37 | +2.10% | 3,121 |
| 2026-08-25 | 4.33 | 4.42 | 4.28 | 4.28 | -0.93% | 1,863 |
| 2026-08-24 | 4.30 | 4.40 | 4.25 | 4.32 | +0.47% | 1,849 |
| 2026-08-21 | 4.20 | 4.30 | 4.19 | 4.30 | +2.63% | 1,878 |
| 2026-08-20 | 4.46 | 4.46 | 4.19 | 4.19 | -2.10% | 1,431 |
| 2026-08-19 | 4.16 | 4.28 | 4.16 | 4.28 | -1.15% | 2,805 |
| 2026-08-18 | 4.34 | 4.34 | 4.30 | 4.33 | -0.23% | 859 |
| 2026-08-17 | 4.38 | 4.38 | 4.29 | 4.34 | -0.91% | 3,564 |
| 2026-08-14 | 4.51 | 4.51 | 4.30 | 4.38 | -2.67% | 1,990 |
| 2026-08-13 | 4.51 | 4.55 | 4.50 | 4.50 | +0.00% | 1,333 |
| 2026-08-12 | 4.50 | 4.55 | 4.50 | 4.50 | +1.81% | 1,935 |
| 2026-08-11 | 4.56 | 4.56 | 4.38 | 4.42 | -2.86% | 2,278 |
| 2026-08-10 | 4.40 | 4.55 | 4.40 | 4.55 | +4.36% | 7,074 |
| 2026-08-07 | 4.25 | 4.40 | 4.25 | 4.36 | +2.35% | 4,492 |
| 2026-08-06 | 4.30 | 4.44 | 4.25 | 4.26 | +2.65% | 2,902 |
| 2026-08-05 | 4.28 | 4.34 | 4.14 | 4.15 | -3.04% | 1,854 |
| 2026-08-04 | 4.33 | 4.33 | 4.11 | 4.28 | +1.66% | 2,635 |
| 2026-08-03 | 4.21 | 4.34 | 4.21 | 4.21 | +0.24% | 297 |
| 2026-07-31 | 4.38 | 4.38 | 4.20 | 4.20 | -4.11% | 1,118 |
| 2026-07-30 | 4.27 | 4.40 | 4.25 | 4.38 | +2.58% | 2,131 |
| 2026-07-29 | 4.20 | 4.29 | 4.19 | 4.27 | +5.43% | 2,037 |
| 2026-07-28 | 4.16 | 4.25 | 4.05 | 4.05 | -2.64% | 540 |
| 2026-07-27 | 4.20 | 4.25 | 4.15 | 4.16 | -0.95% | 349 |
| 2026-07-24 | 4.08 | 4.23 | 4.08 | 4.20 | +3.19% | 912 |
| 2026-07-23 | 4.25 | 4.25 | 4.01 | 4.07 | -1.69% | 573 |
| 2026-07-22 | 4.23 | 4.25 | 4.08 | 4.14 | +1.72% | 1,812 |
| 2026-07-21 | 4.07 | 4.19 | 4.00 | 4.07 | +0.00% | 2,274 |
| 2026-07-20 | 4.07 | 4.10 | 4.07 | 4.07 | +0.25% | 1,861 |
| 2026-07-17 | 4.14 | 4.14 | 4.06 | 4.06 | +0.00% | 308 |
| 2026-07-16 | 4.15 | 4.19 | 4.06 | 4.06 | -0.73% | 467 |
| 2026-07-15 | 4.10 | 4.19 | 4.09 | 4.09 | -0.73% | 725 |
| 2026-07-14 | 4.16 | 4.16 | 4.10 | 4.12 | -1.20% | 494 |
| 2026-07-13 | 4.18 | 4.35 | 4.17 | 4.17 | +2.21% | 1,388 |
| 2026-07-10 | 4.09 | 4.15 | 4.08 | 4.08 | -0.73% | 336 |
| 2026-07-09 | 4.31 | 4.34 | 4.08 | 4.11 | -3.07% | 961 |
| 2026-07-08 | 4.19 | 4.25 | 4.18 | 4.24 | +1.44% | 2,628 |
| 2026-07-07 | 4.06 | 4.18 | 4.05 | 4.18 | +2.96% | 286 |
| 2026-07-06 | 4.05 | 4.26 | 3.96 | 4.06 | +0.25% | 5,734 |
| 2026-07-03 | 4.30 | 4.35 | 4.05 | 4.05 | -0.25% | 2,741 |
| 2026-07-02 | 4.06 | 4.26 | 4.04 | 4.06 | +0.00% | 1,037 |
| 2026-07-01 | 4.15 | 4.20 | 4.06 | 4.06 | -1.93% | 749 |
| 2026-06-30 | 4.45 | 4.45 | 4.08 | 4.14 | -0.24% | 695 |
| 2026-06-29 | 4.16 | 4.16 | 4.06 | 4.15 | +0.00% | 1,734 |
| 2026-06-26 | 4.14 | 4.15 | 4.10 | 4.15 | +0.00% | 1,638 |
| 2026-06-25 | 4.34 | 4.45 | 4.15 | 4.15 | -4.38% | 1,664 |
| 2026-06-24 | 4.30 | 4.46 | 4.25 | 4.34 | +0.93% | 2,417 |
| 2026-06-23 | 4.11 | 4.30 | 4.11 | 4.30 | +2.38% | 246 |
| 2026-06-22 | 4.30 | 4.46 | 4.20 | 4.20 | -2.33% | 4,756 |
| 2026-06-18 | 4.33 | 4.33 | 4.24 | 4.30 | -0.23% | 707 |
| 2026-06-17 | 4.29 | 4.40 | 4.24 | 4.31 | -2.27% | 1,242 |
| 2026-06-16 | 4.51 | 4.51 | 4.41 | 4.41 | -2.22% | 1,049 |
| 2026-06-15 | 4.61 | 4.75 | 4.51 | 4.51 | +0.00% | 3,298 |
| 2026-06-12 | 4.15 | 4.51 | 4.15 | 4.51 | +5.37% | 11,337 |
| 2026-06-11 | 4.39 | 4.39 | 4.23 | 4.28 | +1.18% | 1,399 |
| 2026-06-10 | 4.20 | 4.35 | 4.20 | 4.23 | -0.70% | 1,271 |
| 2026-06-09 | 4.22 | 4.26 | 4.15 | 4.26 | +0.95% | 1,048 |
| 2026-06-08 | 4.25 | 4.25 | 4.20 | 4.22 | -0.71% | 1,426 |
| 2026-06-05 | 4.28 | 4.29 | 4.25 | 4.25 | -0.93% | 240 |
| 2026-06-04 | 4.32 | 4.32 | 4.29 | 4.29 | +0.23% | 1,632 |
| 2026-06-03 | 4.29 | 4.32 | 4.27 | 4.28 | -0.23% | 1,584 |
| 2026-06-02 | 4.31 | 4.31 | 4.21 | 4.29 | +2.39% | 2,278 |
| 2026-06-01 | 4.39 | 4.45 | 4.19 | 4.19 | -3.23% | 2,459 |
| 2026-05-29 | 4.39 | 4.39 | 4.30 | 4.33 | -0.23% | 2,238 |
| 2026-05-28 | 4.40 | 4.40 | 4.30 | 4.34 | -1.36% | 2,622 |
| 2026-05-27 | 4.35 | 4.63 | 4.35 | 4.40 | -0.23% | 4,147 |
| 2026-05-26 | 4.48 | 4.48 | 4.35 | 4.41 | -2.00% | 1,340 |
| 2026-05-25 | 4.40 | 4.63 | 4.38 | 4.50 | +2.74% | 5,019 |
| 2026-05-22 | 4.38 | 4.54 | 4.38 | 4.38 | -0.45% | 1,502 |
| 2026-05-21 | 4.35 | 4.40 | 4.35 | 4.40 | +1.15% | 544 |
| 2026-05-20 | 4.26 | 4.49 | 4.26 | 4.35 | +2.35% | 1,990 |
| 2026-05-19 | 4.30 | 4.32 | 4.25 | 4.25 | -2.97% | 3,046 |
| 2026-05-18 | 4.32 | 4.42 | 4.32 | 4.38 | +1.86% | 1,011 |
| 2026-05-15 | 4.25 | 4.49 | 4.25 | 4.30 | -1.15% | 1,235 |
| 2026-05-13 | 4.42 | 4.48 | 4.35 | 4.35 | -1.14% | 1,539 |
| 2026-05-12 | 4.24 | 4.49 | 4.24 | 4.40 | +3.77% | 3,009 |
| 2026-05-11 | 4.35 | 4.35 | 4.18 | 4.24 | -1.62% | 2,102 |
| 2026-05-08 | 4.44 | 4.44 | 4.26 | 4.31 | -2.93% | 1,314 |
| 2026-05-07 | 4.36 | 4.48 | 4.32 | 4.44 | +0.45% | 548 |
| 2026-05-06 | 4.55 | 4.55 | 4.30 | 4.42 | -0.90% | 3,387 |
| 2026-05-05 | 4.34 | 4.50 | 4.34 | 4.46 | +3.96% | 1,294 |
| 2026-05-04 | 4.20 | 4.38 | 4.20 | 4.29 | +2.14% | 4,268 |
| 2026-04-30 | 4.40 | 4.49 | 4.20 | 4.20 | -1.87% | 4,443 |
| 2026-04-29 | 4.40 | 4.49 | 4.27 | 4.28 | -1.15% | 5,036 |
| 2026-04-28 | 4.58 | 4.58 | 4.33 | 4.33 | -5.66% | 575 |
| 2026-04-27 | 4.50 | 4.60 | 4.45 | 4.59 | +3.15% | 2,686 |
| 2026-04-24 | 4.41 | 4.50 | 4.33 | 4.45 | +0.91% | 2,611 |
| 2026-04-23 | 4.35 | 4.41 | 4.30 | 4.41 | +0.23% | 2,197 |
| 2026-04-22 | 4.45 | 4.47 | 4.39 | 4.40 | -1.57% | 735 |
| 2026-04-21 | 4.47 | 4.50 | 4.44 | 4.47 | +0.00% | 2,773 |
| 2026-04-20 | 4.49 | 4.49 | 4.40 | 4.47 | +0.22% | 1,959 |
| 2026-04-17 | 4.45 | 4.46 | 4.36 | 4.46 | +0.22% | 2,004 |
| 2026-04-16 | 4.39 | 4.46 | 4.39 | 4.45 | +1.60% | 2,217 |
| 2026-04-15 | 4.40 | 4.40 | 4.24 | 4.38 | -0.45% | 2,319 |
| 2026-04-14 | 4.35 | 4.46 | 4.24 | 4.40 | -2.44% | 8,518 |
| 2026-04-13 | 4.51 | 4.51 | 4.33 | 4.51 | -0.22% | 1,659 |
| 2026-04-10 | 4.52 | 4.52 | 4.36 | 4.52 | +0.22% | 3,704 |
| 2026-04-09 | 4.60 | 4.60 | 4.51 | 4.51 | +0.00% | 954 |
| 2026-04-08 | 4.38 | 4.60 | 4.38 | 4.51 | +2.97% | 2,743 |
| 2026-04-07 | 4.42 | 4.50 | 4.36 | 4.38 | -0.90% | 2,131 |
| 2026-04-02 | 4.40 | 4.45 | 4.40 | 4.42 | -2.86% | 5,499 |
| 2026-04-01 | 4.75 | 4.75 | 4.54 | 4.55 | -2.99% | 2,948 |
| 2026-03-31 | 4.60 | 4.69 | 4.49 | 4.69 | +0.00% | 1,651 |
| 2026-03-30 | 4.61 | 4.69 | 4.61 | 4.69 | +1.74% | 2,911 |
| 2026-03-27 | 4.80 | 4.80 | 4.38 | 4.61 | -1.28% | 1,829 |
| 2026-03-26 | 4.35 | 4.67 | 4.35 | 4.67 | +7.36% | 7,029 |
| 2026-03-25 | 4.28 | 4.45 | 4.15 | 4.35 | +3.57% | 3,842 |
| 2026-03-24 | 4.31 | 4.37 | 4.20 | 4.20 | -2.55% | 4,579 |
| 2026-03-23 | 4.37 | 4.37 | 4.24 | 4.31 | -1.37% | 12,038 |
| 2026-03-20 | 4.44 | 4.44 | 4.35 | 4.37 | -2.67% | 4,442 |
| 2026-03-19 | 4.54 | 4.54 | 4.44 | 4.49 | -0.88% | 2,853 |
| 2026-03-18 | 4.71 | 4.75 | 4.53 | 4.53 | -3.62% | 2,061 |
| 2026-03-17 | 4.70 | 4.70 | 4.70 | 4.70 | +0.00% | 0 |
| 2026-03-16 | 4.64 | 4.74 | 4.53 | 4.70 | -1.47% | 2,715 |
| 2026-03-13 | 4.78 | 4.78 | 4.54 | 4.77 | -0.63% | 1,598 |
| 2026-03-12 | 4.61 | 4.80 | 4.61 | 4.80 | +2.56% | 2,879 |
| 2026-03-11 | 4.79 | 4.80 | 4.63 | 4.68 | -2.70% | 1,957 |
| 2026-03-10 | 4.80 | 4.91 | 4.80 | 4.81 | -2.04% | 2,008 |
| 2026-03-09 | 4.76 | 4.91 | 4.60 | 4.91 | +2.72% | 5,904 |
| 2026-03-06 | 4.71 | 4.86 | 4.71 | 4.78 | +1.70% | 261 |
| 2026-03-05 | 4.80 | 4.80 | 4.65 | 4.70 | -2.08% | 6,571 |
| 2026-03-04 | 4.62 | 4.80 | 4.54 | 4.80 | +3.67% | 6,572 |
| 2026-03-03 | 4.63 | 4.71 | 4.55 | 4.63 | +0.22% | 3,039 |
| 2026-03-02 | 4.84 | 4.84 | 4.54 | 4.62 | -4.55% | 2,403 |
| 2026-02-27 | 4.59 | 4.85 | 4.59 | 4.84 | +5.68% | 1,952 |
| 2026-02-26 | 4.59 | 4.70 | 4.57 | 4.58 | -0.43% | 3,033 |
| 2026-02-25 | 4.75 | 4.82 | 4.60 | 4.60 | -2.95% | 3,342 |
| 2026-02-24 | 4.83 | 5.06 | 4.74 | 4.74 | -1.86% | 2,793 |
| 2026-02-23 | 4.81 | 4.92 | 4.80 | 4.83 | -3.40% | 1,888 |
| 2026-02-20 | 5.10 | 5.10 | 4.85 | 5.00 | -0.79% | 3,751 |
| 2026-02-19 | 5.00 | 5.08 | 4.85 | 5.04 | -1.95% | 1,160 |
| 2026-02-18 | 4.97 | 5.14 | 4.95 | 5.14 | +2.80% | 2,090 |
| 2026-02-17 | 4.95 | 5.08 | 4.95 | 5.00 | +0.00% | 2,924 |
| 2026-02-16 | 4.96 | 5.04 | 4.95 | 5.00 | +1.01% | 1,637 |
| 2026-02-13 | 5.06 | 5.06 | 4.75 | 4.95 | -1.00% | 3,979 |
| 2026-02-12 | 5.00 | 5.00 | 4.95 | 5.00 | +0.00% | 2,362 |
| 2026-02-11 | 4.94 | 5.00 | 4.93 | 5.00 | +1.63% | 3,256 |
| 2026-02-10 | 5.00 | 5.00 | 4.90 | 4.92 | +0.20% | 1,036 |
| 2026-02-09 | 4.89 | 5.00 | 4.81 | 4.91 | +0.41% | 1,841 |
| 2026-02-06 | 5.02 | 5.04 | 4.76 | 4.89 | -2.59% | 3,543 |
| 2026-02-05 | 4.95 | 5.18 | 4.90 | 5.02 | +3.29% | 3,909 |
| 2026-02-04 | 4.80 | 4.99 | 4.62 | 4.86 | +1.25% | 2,854 |
| 2026-02-03 | 4.75 | 4.90 | 4.60 | 4.80 | +1.05% | 2,821 |
| 2026-02-02 | 4.80 | 4.80 | 4.67 | 4.75 | -1.04% | 4,736 |
| 2026-01-30 | 5.08 | 5.08 | 4.71 | 4.80 | -1.44% | 367 |
| 2026-01-29 | 4.97 | 5.02 | 4.79 | 4.87 | -0.61% | 5,390 |
| 2026-01-28 | 5.00 | 5.00 | 4.79 | 4.90 | -2.39% | 4,546 |
| 2026-01-27 | 5.08 | 5.08 | 4.78 | 5.02 | -1.18% | 5,686 |
| 2026-01-26 | 4.98 | 5.08 | 4.97 | 5.08 | +2.21% | 7,757 |
| 2026-01-23 | 4.92 | 4.97 | 4.82 | 4.97 | +1.22% | 6,635 |
| 2026-01-22 | 5.00 | 5.00 | 4.81 | 4.91 | +2.94% | 3,929 |
| 2026-01-21 | 4.78 | 4.78 | 4.68 | 4.77 | -0.21% | 4,889 |
| 2026-01-20 | 4.95 | 5.04 | 4.71 | 4.78 | -5.53% | 7,293 |
| 2026-01-19 | 5.06 | 5.14 | 4.84 | 5.06 | -2.32% | 17,910 |
| 2026-01-16 | 5.16 | 5.22 | 5.04 | 5.18 | +0.39% | 3,370 |
| 2026-01-15 | 5.44 | 5.44 | 5.14 | 5.16 | -5.49% | 9,830 |
| 2026-01-14 | 5.42 | 5.48 | 5.36 | 5.46 | +0.74% | 7,343 |
| 2026-01-13 | 5.50 | 5.72 | 5.30 | 5.42 | +0.00% | 6,745 |
| 2026-01-12 | 5.22 | 5.48 | 5.22 | 5.42 | +3.83% | 4,176 |
| 2026-01-09 | 5.20 | 5.30 | 5.20 | 5.22 | +0.38% | 1,329 |
| 2026-01-08 | 5.28 | 5.28 | 4.95 | 5.20 | -1.89% | 6,738 |
| 2026-01-07 | 4.87 | 5.30 | 4.87 | 5.30 | +9.05% | 8,327 |
| 2026-01-05 | 4.80 | 4.90 | 4.80 | 4.86 | +2.32% | 6,892 |
| 2026-01-02 | 4.39 | 4.75 | 4.39 | 4.75 | +8.94% | 15,180 |
| 2025-12-30 | 4.22 | 4.38 | 4.18 | 4.36 | +2.59% | 12,778 |
| 2025-12-29 | 4.27 | 4.32 | 4.18 | 4.25 | -0.47% | 15,036 |
| 2025-12-23 | 4.28 | 4.36 | 4.25 | 4.27 | -0.23% | 10,807 |
| 2025-12-22 | 4.35 | 4.35 | 4.22 | 4.28 | -2.73% | 8,873 |
| 2025-12-19 | 4.50 | 4.55 | 4.25 | 4.40 | +0.00% | 12,572 |
| 2025-12-18 | 4.36 | 4.48 | 4.36 | 4.40 | +0.92% | 713 |
| 2025-12-17 | 4.34 | 4.43 | 4.20 | 4.36 | +2.59% | 4,371 |
| 2025-12-16 | 4.25 | 4.35 | 4.24 | 4.25 | +0.00% | 8,457 |
| 2025-12-15 | 4.30 | 4.30 | 4.11 | 4.25 | -1.85% | 8,000 |
| 2025-12-12 | 4.47 | 4.50 | 4.10 | 4.33 | -2.91% | 17,666 |
| 2025-12-11 | 4.45 | 4.50 | 4.40 | 4.46 | +0.22% | 5,679 |
| 2025-12-10 | 4.45 | 4.45 | 4.34 | 4.45 | -0.22% | 1,843 |
| 2025-12-09 | 4.59 | 4.63 | 4.46 | 4.46 | +0.00% | 1,501 |
| 2025-12-08 | 4.70 | 4.70 | 4.46 | 4.46 | -5.11% | 2,522 |
| 2025-12-05 | 4.65 | 4.70 | 4.64 | 4.70 | +1.29% | 2,271 |
| 2025-12-04 | 4.58 | 4.64 | 4.52 | 4.64 | +1.31% | 1,860 |
| 2025-12-03 | 4.55 | 4.60 | 4.45 | 4.58 | +0.66% | 3,719 |
| 2025-12-02 | 4.53 | 4.55 | 4.34 | 4.55 | +0.44% | 2,358 |
| 2025-12-01 | 4.41 | 4.53 | 4.41 | 4.53 | +2.95% | 2,603 |
| 2025-11-28 | 4.41 | 4.45 | 4.34 | 4.40 | -0.23% | 1,493 |
| 2025-11-27 | 4.42 | 4.42 | 4.34 | 4.41 | -0.23% | 1,966 |
| 2025-11-26 | 4.19 | 4.49 | 4.19 | 4.42 | +4.99% | 2,006 |
| 2025-11-25 | 4.35 | 4.39 | 4.21 | 4.21 | -3.22% | 1,419 |
| 2025-11-24 | 4.34 | 4.47 | 4.34 | 4.35 | +0.46% | 1,166 |
| 2025-11-21 | 4.23 | 4.34 | 4.11 | 4.33 | +2.36% | 1,658 |
| 2025-11-20 | 4.30 | 4.30 | 4.20 | 4.23 | -1.86% | 3,478 |
| 2025-11-19 | 4.32 | 4.48 | 4.31 | 4.31 | +0.00% | 5,904 |
| 2025-11-18 | 4.50 | 4.50 | 4.24 | 4.31 | -4.22% | 6,062 |
| 2025-11-17 | 4.66 | 4.68 | 4.50 | 4.50 | -3.43% | 1,403 |
| 2025-11-14 | 4.65 | 4.66 | 4.51 | 4.66 | -0.64% | 1,713 |
| 2025-11-13 | 4.50 | 4.69 | 4.50 | 4.69 | +4.45% | 1,126 |
| 2025-11-12 | 4.52 | 4.53 | 4.47 | 4.49 | -0.88% | 2,017 |
| 2025-11-11 | 4.52 | 4.56 | 4.52 | 4.53 | +0.22% | 1,203 |
| 2025-11-10 | 4.51 | 4.60 | 4.47 | 4.52 | +0.22% | 1,354 |
| 2025-11-07 | 4.57 | 4.61 | 4.50 | 4.51 | -1.74% | 2,238 |
| 2025-11-06 | 4.61 | 4.61 | 4.55 | 4.59 | -0.65% | 596 |
| 2025-11-05 | 4.69 | 4.73 | 4.54 | 4.62 | -2.53% | 958 |
| 2025-11-04 | 4.75 | 4.75 | 4.61 | 4.74 | -0.21% | 1,219 |
| 2025-11-03 | 4.76 | 4.78 | 4.75 | 4.75 | +0.00% | 597 |
| 2025-10-31 | 4.66 | 4.79 | 4.60 | 4.75 | +2.15% | 1,978 |
| 2025-10-30 | 4.80 | 4.80 | 4.65 | 4.65 | -3.12% | 2,202 |
| 2025-10-29 | 4.90 | 4.90 | 4.79 | 4.80 | -1.84% | 3,054 |
| 2025-10-28 | 4.80 | 4.89 | 4.65 | 4.89 | +1.88% | 4,119 |
| 2025-10-27 | 4.53 | 4.80 | 4.53 | 4.80 | +6.19% | 5,894 |
| 2025-10-24 | 4.50 | 4.52 | 4.37 | 4.52 | +0.00% | 3,947 |
| 2025-10-23 | 4.28 | 4.56 | 4.28 | 4.52 | +5.61% | 6,701 |
| 2025-10-22 | 4.20 | 4.28 | 4.20 | 4.28 | -0.23% | 1,686 |
| 2025-10-21 | 4.28 | 4.30 | 4.11 | 4.29 | +0.23% | 6,970 |
| 2025-10-20 | 4.50 | 4.57 | 4.28 | 4.28 | -4.68% | 5,204 |
| 2025-10-17 | 4.76 | 4.76 | 4.49 | 4.49 | -5.67% | 5,076 |
| 2025-10-16 | 4.80 | 4.85 | 4.75 | 4.76 | -0.83% | 1,146 |
| 2025-10-15 | 4.84 | 4.87 | 4.80 | 4.80 | -0.83% | 1,796 |
| 2025-10-14 | 4.84 | 4.84 | 4.75 | 4.84 | -0.21% | 385 |
| 2025-10-13 | 4.75 | 4.93 | 4.75 | 4.85 | +2.11% | 3,645 |
| 2025-10-10 | 4.80 | 4.84 | 4.75 | 4.75 | -3.65% | 4,143 |
| 2025-10-09 | 4.90 | 4.94 | 4.79 | 4.93 | +0.82% | 3,731 |
| 2025-10-08 | 4.97 | 4.97 | 4.78 | 4.89 | -1.41% | 5,254 |
| 2025-10-07 | 4.97 | 5.00 | 4.85 | 4.96 | -0.20% | 2,311 |
| 2025-10-06 | 4.98 | 5.06 | 4.79 | 4.97 | -4.42% | 12,614 |
| 2025-10-03 | 5.06 | 5.22 | 5.02 | 5.20 | +2.77% | 2,753 |
| 2025-10-02 | 5.18 | 5.24 | 5.00 | 5.06 | -2.32% | 4,193 |
| 2025-10-01 | 5.18 | 5.18 | 5.10 | 5.18 | +0.00% | 2,718 |
| 2025-09-30 | 5.22 | 5.24 | 5.14 | 5.18 | -1.15% | 1,945 |
| 2025-09-29 | 5.24 | 5.38 | 5.24 | 5.24 | +0.00% | 2,419 |
| 2025-09-26 | 5.22 | 5.30 | 5.22 | 5.24 | +0.38% | 2,073 |
| 2025-09-25 | 5.40 | 5.40 | 5.22 | 5.22 | -1.51% | 7,168 |
| 2025-09-24 | 5.34 | 5.40 | 5.24 | 5.30 | -1.85% | 7,400 |
| 2025-09-23 | 5.36 | 5.48 | 5.30 | 5.40 | +0.75% | 1,920 |
| 2025-09-22 | 5.32 | 5.54 | 5.32 | 5.36 | +0.37% | 1,759 |
| 2025-09-19 | 5.40 | 5.54 | 5.26 | 5.34 | -1.11% | 1,900 |
| 2025-09-18 | 5.68 | 5.68 | 5.40 | 5.40 | -4.26% | 1,580 |
| 2025-09-17 | 5.52 | 5.64 | 5.52 | 5.64 | +2.17% | 12,140 |
| 2025-09-16 | 5.58 | 5.58 | 5.48 | 5.52 | -0.36% | 1,321 |
| 2025-09-15 | 5.50 | 5.56 | 5.50 | 5.54 | +1.84% | 980 |
| 2025-09-12 | 5.46 | 5.64 | 5.44 | 5.44 | +0.00% | 2,131 |
| 2025-09-11 | 5.42 | 5.56 | 5.42 | 5.44 | +0.74% | 776 |
| 2025-09-10 | 5.62 | 5.64 | 5.40 | 5.40 | -3.91% | 1,384 |
| 2025-09-09 | 5.60 | 5.62 | 5.40 | 5.62 | +0.00% | 871 |
| 2025-09-08 | 5.40 | 5.62 | 5.40 | 5.62 | +4.07% | 472 |
| 2025-09-05 | 5.38 | 5.54 | 5.36 | 5.40 | +1.89% | 1,129 |
| 2025-09-04 | 5.32 | 5.42 | 5.30 | 5.30 | +1.15% | 977 |
| 2025-09-03 | 5.34 | 5.48 | 5.24 | 5.24 | -4.73% | 3,743 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Ene (+6.24%). Peor mes: Oct (-8.30%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-02
Respuestas rápidas
¿Cuál es el último cierre de Metsa Board Oyj A (METSA.HE)?
4.46 el 2026-09-02, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de METSA.HE?
Máximo de 5.72 y mínimo de 3.96 en las últimas 52 semanas, a 2026-09-02.
¿Cuál es históricamente el mes más fuerte y el más débil de Metsa Board Oyj A?
Históricamente, el mes más fuerte de METSA.HE ha sido Ene (media +6.24%) y el más débil Oct (media -8.30%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 418 velas diarias del data lake de Closelook.