Comparing Back to the side-by-side chart ↗
Ponsse Oyj 1 (PON1V.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 | 21.10 | 21.60 | 20.80 | 21.60 | +3.85% | 3,699 |
| 2026-10-15 | 21.10 | 21.20 | 20.80 | 20.80 | -1.42% | 4,005 |
| 2026-10-14 | 21.60 | 21.60 | 21.10 | 21.10 | -1.40% | 4,476 |
| 2026-10-13 | 21.60 | 21.70 | 21.40 | 21.40 | -0.47% | 5,912 |
| 2026-10-12 | 22.20 | 22.30 | 21.50 | 21.50 | -2.71% | 5,681 |
| 2026-10-09 | 22.00 | 22.50 | 22.00 | 22.10 | +0.91% | 1,795 |
| 2026-10-08 | 22.50 | 22.50 | 21.90 | 21.90 | -2.23% | 1,876 |
| 2026-10-07 | 22.50 | 22.70 | 22.40 | 22.40 | -0.44% | 2,094 |
| 2026-10-06 | 22.10 | 22.50 | 21.60 | 22.50 | +2.74% | 3,498 |
| 2026-10-05 | 22.00 | 22.40 | 21.80 | 21.90 | -0.45% | 5,679 |
| 2026-10-02 | 22.50 | 22.60 | 22.00 | 22.00 | -2.22% | 3,237 |
| 2026-10-01 | 22.00 | 22.50 | 21.80 | 22.50 | +2.27% | 3,600 |
| 2026-09-30 | 22.20 | 22.40 | 22.00 | 22.00 | +0.00% | 4,683 |
| 2026-09-29 | 22.80 | 22.80 | 22.00 | 22.00 | -3.08% | 9,711 |
| 2026-09-28 | 23.30 | 23.30 | 22.70 | 22.70 | -2.58% | 4,335 |
| 2026-09-25 | 23.70 | 23.80 | 23.30 | 23.30 | -1.69% | 2,626 |
| 2026-09-24 | 23.50 | 24.00 | 23.50 | 23.70 | +0.85% | 1,129 |
| 2026-09-23 | 24.40 | 24.40 | 23.50 | 23.50 | -3.69% | 2,819 |
| 2026-09-22 | 24.50 | 24.50 | 24.30 | 24.40 | -0.81% | 1,090 |
| 2026-09-21 | 24.30 | 24.60 | 24.10 | 24.60 | +0.82% | 2,323 |
| 2026-09-18 | 24.20 | 24.40 | 24.20 | 24.40 | +0.83% | 3,068 |
| 2026-09-17 | 24.20 | 24.40 | 24.10 | 24.20 | -0.82% | 4,579 |
| 2026-09-16 | 24.10 | 24.40 | 24.00 | 24.40 | +1.67% | 2,813 |
| 2026-09-15 | 24.00 | 24.10 | 23.90 | 24.00 | +0.00% | 765 |
| 2026-09-14 | 24.00 | 24.30 | 24.00 | 24.00 | +0.42% | 4,696 |
| 2026-09-11 | 24.00 | 24.10 | 23.90 | 23.90 | -0.42% | 2,705 |
| 2026-09-10 | 24.10 | 24.10 | 23.90 | 24.00 | -0.41% | 7,799 |
| 2026-09-09 | 24.00 | 24.10 | 23.90 | 24.10 | +0.42% | 5,202 |
| 2026-09-08 | 23.90 | 24.10 | 23.90 | 24.00 | +0.84% | 7,323 |
| 2026-09-07 | 23.80 | 24.00 | 23.50 | 23.80 | +0.00% | 4,707 |
| 2026-09-04 | 23.50 | 23.80 | 23.30 | 23.80 | +1.28% | 3,170 |
| 2026-09-03 | 23.70 | 23.70 | 23.30 | 23.50 | +0.00% | 2,554 |
| 2026-09-02 | 23.70 | 23.70 | 23.20 | 23.50 | +0.00% | 4,057 |
| 2026-09-01 | 23.80 | 23.80 | 23.50 | 23.50 | -1.26% | 1,982 |
| 2026-08-31 | 23.80 | 23.80 | 23.60 | 23.80 | +0.00% | 1,989 |
| 2026-08-28 | 23.50 | 23.80 | 23.20 | 23.80 | +1.28% | 5,179 |
| 2026-08-27 | 23.40 | 23.50 | 23.20 | 23.50 | +0.43% | 2,878 |
| 2026-08-26 | 23.40 | 23.50 | 23.30 | 23.40 | +0.00% | 1,569 |
| 2026-08-25 | 23.40 | 23.40 | 23.10 | 23.40 | +0.86% | 3,652 |
| 2026-08-24 | 23.40 | 23.40 | 23.20 | 23.20 | -0.43% | 1,903 |
| 2026-08-21 | 23.30 | 23.50 | 23.00 | 23.30 | +0.43% | 3,011 |
| 2026-08-20 | 23.60 | 23.60 | 23.10 | 23.20 | -1.69% | 1,933 |
| 2026-08-19 | 23.70 | 23.70 | 23.40 | 23.60 | +0.00% | 1,495 |
| 2026-08-18 | 24.00 | 24.00 | 23.60 | 23.60 | -0.84% | 5,685 |
| 2026-08-17 | 23.80 | 23.80 | 23.40 | 23.80 | +1.71% | 4,017 |
| 2026-08-14 | 23.60 | 23.70 | 23.30 | 23.40 | -1.27% | 4,355 |
| 2026-08-13 | 23.70 | 23.80 | 23.40 | 23.70 | +0.00% | 8,959 |
| 2026-08-12 | 23.50 | 23.80 | 23.30 | 23.70 | +1.28% | 8,849 |
| 2026-08-11 | 24.20 | 24.80 | 23.40 | 23.40 | -1.68% | 8,442 |
| 2026-08-10 | 24.00 | 24.20 | 23.60 | 23.80 | -0.83% | 7,958 |
| 2026-08-07 | 23.60 | 24.20 | 23.60 | 24.00 | +1.69% | 4,976 |
| 2026-08-06 | 23.50 | 23.60 | 23.40 | 23.60 | +0.85% | 2,253 |
| 2026-08-05 | 23.40 | 23.60 | 23.20 | 23.40 | +0.00% | 3,602 |
| 2026-08-04 | 23.50 | 23.60 | 23.20 | 23.40 | +0.00% | 2,679 |
| 2026-08-03 | 23.30 | 23.50 | 23.20 | 23.40 | +0.43% | 4,454 |
| 2026-07-31 | 23.00 | 23.40 | 23.00 | 23.30 | +1.30% | 1,396 |
| 2026-07-30 | 23.10 | 23.40 | 22.80 | 23.00 | +0.00% | 3,703 |
| 2026-07-29 | 23.40 | 23.40 | 23.00 | 23.00 | -2.13% | 3,566 |
| 2026-07-28 | 23.00 | 23.50 | 22.90 | 23.50 | +1.73% | 3,106 |
| 2026-07-27 | 22.50 | 23.20 | 22.50 | 23.10 | +2.67% | 7,353 |
| 2026-07-24 | 22.40 | 22.70 | 22.40 | 22.50 | +0.45% | 2,677 |
| 2026-07-23 | 22.30 | 22.50 | 22.20 | 22.40 | +0.45% | 2,479 |
| 2026-07-22 | 22.40 | 22.80 | 22.10 | 22.30 | +0.00% | 1,894 |
| 2026-07-21 | 22.80 | 23.00 | 22.10 | 22.30 | -1.33% | 5,075 |
| 2026-07-20 | 22.70 | 22.70 | 22.60 | 22.60 | -0.44% | 1,771 |
| 2026-07-17 | 22.40 | 22.70 | 22.40 | 22.70 | +1.34% | 1,014 |
| 2026-07-16 | 22.50 | 22.60 | 22.30 | 22.40 | -0.44% | 1,241 |
| 2026-07-15 | 22.50 | 22.50 | 22.10 | 22.50 | +0.00% | 2,299 |
| 2026-07-14 | 22.40 | 22.50 | 22.20 | 22.50 | +0.00% | 4,476 |
| 2026-07-13 | 22.60 | 22.70 | 22.20 | 22.50 | +0.00% | 4,221 |
| 2026-07-10 | 22.50 | 22.60 | 22.10 | 22.50 | +0.45% | 1,433 |
| 2026-07-09 | 22.40 | 22.60 | 22.20 | 22.40 | +0.45% | 1,233 |
| 2026-07-08 | 22.30 | 22.40 | 22.10 | 22.30 | +0.00% | 2,535 |
| 2026-07-07 | 22.00 | 22.50 | 22.00 | 22.30 | -1.33% | 10,741 |
| 2026-07-06 | 22.70 | 22.80 | 22.50 | 22.60 | +1.35% | 21,129 |
| 2026-07-03 | 22.60 | 22.80 | 22.30 | 22.30 | -0.89% | 1,626 |
| 2026-07-02 | 22.60 | 22.70 | 22.40 | 22.50 | -0.88% | 3,006 |
| 2026-07-01 | 23.20 | 23.40 | 22.70 | 22.70 | -0.44% | 2,704 |
| 2026-06-30 | 23.10 | 23.40 | 22.80 | 22.80 | -1.30% | 843 |
| 2026-06-29 | 22.90 | 23.50 | 22.80 | 23.10 | +1.32% | 1,996 |
| 2026-06-26 | 23.10 | 23.10 | 22.80 | 22.80 | -1.30% | 909 |
| 2026-06-25 | 23.30 | 23.30 | 22.70 | 23.10 | -0.43% | 1,825 |
| 2026-06-24 | 23.50 | 23.50 | 23.00 | 23.20 | -1.69% | 1,693 |
| 2026-06-23 | 23.10 | 24.20 | 23.00 | 23.60 | +0.43% | 2,029 |
| 2026-06-22 | 23.90 | 24.00 | 23.10 | 23.50 | -0.84% | 2,057 |
| 2026-06-18 | 24.00 | 24.30 | 23.60 | 23.70 | -2.07% | 641 |
| 2026-06-17 | 24.20 | 24.30 | 23.90 | 24.20 | -0.41% | 2,791 |
| 2026-06-16 | 24.00 | 24.30 | 24.00 | 24.30 | +2.10% | 1,066 |
| 2026-06-15 | 23.90 | 24.60 | 23.80 | 23.80 | +0.00% | 3,549 |
| 2026-06-12 | 23.90 | 24.40 | 23.60 | 23.80 | +2.15% | 3,544 |
| 2026-06-11 | 23.80 | 24.00 | 23.30 | 23.30 | +0.00% | 1,795 |
| 2026-06-10 | 24.00 | 24.00 | 23.30 | 23.30 | -2.92% | 1,491 |
| 2026-06-09 | 23.10 | 24.10 | 23.10 | 24.00 | +3.90% | 2,540 |
| 2026-06-08 | 23.60 | 23.70 | 23.10 | 23.10 | -2.12% | 1,708 |
| 2026-06-05 | 24.10 | 24.10 | 23.60 | 23.60 | -2.88% | 3,200 |
| 2026-06-04 | 23.70 | 24.30 | 23.70 | 24.30 | +1.67% | 6,373 |
| 2026-06-03 | 24.10 | 24.60 | 23.80 | 23.90 | -0.83% | 3,006 |
| 2026-06-02 | 24.00 | 24.30 | 23.80 | 24.10 | +0.84% | 1,058 |
| 2026-06-01 | 24.70 | 24.70 | 23.90 | 23.90 | -3.24% | 2,333 |
| 2026-05-29 | 24.00 | 24.70 | 24.00 | 24.70 | +3.35% | 2,995 |
| 2026-05-28 | 24.30 | 24.30 | 23.90 | 23.90 | -1.24% | 1,753 |
| 2026-05-27 | 24.00 | 24.30 | 23.80 | 24.20 | +0.83% | 2,188 |
| 2026-05-26 | 24.20 | 24.30 | 24.00 | 24.00 | -1.23% | 4,776 |
| 2026-05-25 | 23.40 | 24.30 | 23.40 | 24.30 | +4.74% | 3,521 |
| 2026-05-22 | 22.80 | 23.40 | 22.80 | 23.20 | +2.65% | 14,239 |
| 2026-05-21 | 22.40 | 23.00 | 22.40 | 22.60 | +1.35% | 19,404 |
| 2026-05-20 | 22.10 | 22.40 | 22.00 | 22.30 | +0.90% | 6,812 |
| 2026-05-19 | 22.30 | 22.30 | 22.00 | 22.10 | -0.90% | 5,568 |
| 2026-05-18 | 22.50 | 22.60 | 22.10 | 22.30 | -0.45% | 3,780 |
| 2026-05-15 | 22.50 | 22.60 | 22.30 | 22.40 | +0.00% | 2,363 |
| 2026-05-13 | 22.50 | 22.60 | 22.30 | 22.40 | +0.00% | 2,580 |
| 2026-05-12 | 22.40 | 22.50 | 22.40 | 22.40 | +0.00% | 1,415 |
| 2026-05-11 | 22.50 | 22.60 | 22.30 | 22.40 | -0.44% | 4,839 |
| 2026-05-08 | 22.70 | 22.70 | 22.30 | 22.50 | -0.88% | 4,132 |
| 2026-05-07 | 22.90 | 23.20 | 22.70 | 22.70 | -0.44% | 4,591 |
| 2026-05-06 | 22.80 | 23.20 | 22.80 | 22.80 | +0.00% | 4,492 |
| 2026-05-05 | 22.30 | 22.90 | 22.30 | 22.80 | +2.24% | 1,881 |
| 2026-05-04 | 22.40 | 22.65 | 22.10 | 22.30 | +0.00% | 14,312 |
| 2026-04-30 | 22.50 | 22.50 | 22.20 | 22.30 | -0.89% | 3,671 |
| 2026-04-29 | 22.30 | 22.50 | 21.90 | 22.50 | +0.90% | 24,754 |
| 2026-04-28 | 22.70 | 22.70 | 22.00 | 22.30 | -0.45% | 9,297 |
| 2026-04-27 | 22.80 | 23.10 | 22.40 | 22.40 | -0.88% | 5,006 |
| 2026-04-24 | 22.80 | 23.70 | 22.50 | 22.60 | -0.88% | 3,379 |
| 2026-04-23 | 23.50 | 23.80 | 22.80 | 22.80 | -1.72% | 5,611 |
| 2026-04-22 | 23.60 | 23.80 | 23.20 | 23.20 | -1.69% | 5,168 |
| 2026-04-21 | 23.10 | 24.10 | 22.90 | 23.60 | +0.85% | 8,372 |
| 2026-04-20 | 24.20 | 24.20 | 23.30 | 23.40 | -2.50% | 2,789 |
| 2026-04-17 | 23.40 | 24.20 | 23.40 | 24.00 | +3.90% | 4,892 |
| 2026-04-16 | 23.90 | 23.90 | 23.00 | 23.10 | +0.43% | 2,054 |
| 2026-04-15 | 23.70 | 23.70 | 22.80 | 23.00 | -2.13% | 32,450 |
| 2026-04-14 | 23.80 | 23.90 | 23.40 | 23.50 | -0.42% | 23,326 |
| 2026-04-13 | 24.00 | 24.00 | 23.50 | 23.60 | -1.26% | 2,200 |
| 2026-04-10 | 24.00 | 24.00 | 23.80 | 23.90 | +2.14% | 4,568 |
| 2026-04-09 | 23.70 | 23.70 | 23.00 | 23.40 | -2.09% | 3,865 |
| 2026-04-08 | 24.90 | 24.90 | 23.70 | 23.90 | -1.24% | 7,608 |
| 2026-04-07 | 23.20 | 24.60 | 23.20 | 24.20 | +5.22% | 6,782 |
| 2026-04-02 | 23.10 | 23.40 | 23.00 | 23.00 | +0.44% | 1,703 |
| 2026-04-01 | 22.60 | 23.30 | 22.40 | 22.90 | +2.23% | 4,874 |
| 2026-03-31 | 22.40 | 22.70 | 22.40 | 22.40 | +0.00% | 2,420 |
| 2026-03-30 | 22.80 | 22.80 | 22.20 | 22.40 | -1.75% | 5,803 |
| 2026-03-27 | 23.20 | 23.20 | 22.40 | 22.80 | +0.88% | 4,010 |
| 2026-03-26 | 23.40 | 23.40 | 22.60 | 22.60 | -3.42% | 4,409 |
| 2026-03-25 | 22.20 | 23.40 | 22.00 | 23.40 | +6.36% | 8,844 |
| 2026-03-24 | 22.80 | 22.80 | 21.90 | 22.00 | -2.65% | 8,570 |
| 2026-03-23 | 23.00 | 23.10 | 22.00 | 22.60 | -1.74% | 12,621 |
| 2026-03-20 | 23.40 | 23.60 | 22.80 | 23.00 | -1.29% | 5,711 |
| 2026-03-19 | 23.60 | 23.60 | 23.00 | 23.30 | -1.27% | 2,613 |
| 2026-03-18 | 24.10 | 24.10 | 23.60 | 23.60 | -0.84% | 1,207 |
| 2026-03-17 | 24.20 | 24.20 | 23.80 | 23.80 | -1.65% | 1,566 |
| 2026-03-16 | 23.70 | 24.20 | 23.40 | 24.20 | +1.68% | 2,014 |
| 2026-03-13 | 24.90 | 24.90 | 23.80 | 23.80 | -3.64% | 1,782 |
| 2026-03-12 | 23.90 | 24.70 | 23.60 | 24.70 | +4.22% | 2,677 |
| 2026-03-11 | 23.90 | 23.90 | 23.70 | 23.70 | -1.25% | 764 |
| 2026-03-10 | 24.30 | 24.40 | 24.00 | 24.00 | -1.23% | 1,919 |
| 2026-03-09 | 24.60 | 24.70 | 23.40 | 24.30 | +0.83% | 3,190 |
| 2026-03-06 | 24.00 | 24.50 | 23.00 | 24.10 | +2.12% | 4,399 |
| 2026-03-05 | 25.00 | 25.20 | 23.60 | 23.60 | -3.28% | 3,186 |
| 2026-03-04 | 23.00 | 24.60 | 22.90 | 24.40 | +6.09% | 10,583 |
| 2026-03-03 | 24.60 | 24.70 | 21.00 | 23.00 | -6.50% | 14,931 |
| 2026-03-02 | 25.00 | 25.10 | 24.60 | 24.60 | -3.53% | 4,941 |
| 2026-02-27 | 25.30 | 25.70 | 25.20 | 25.50 | +0.79% | 977 |
| 2026-02-26 | 25.00 | 25.30 | 24.90 | 25.30 | +1.20% | 3,878 |
| 2026-02-25 | 25.50 | 25.50 | 25.00 | 25.00 | -1.96% | 2,133 |
| 2026-02-24 | 24.80 | 25.80 | 24.80 | 25.50 | +0.79% | 5,571 |
| 2026-02-23 | 25.40 | 25.70 | 25.30 | 25.30 | -0.39% | 1,797 |
| 2026-02-20 | 26.00 | 26.20 | 25.40 | 25.40 | -1.93% | 5,152 |
| 2026-02-19 | 25.60 | 26.00 | 25.60 | 25.90 | +0.78% | 1,796 |
| 2026-02-18 | 26.00 | 26.10 | 25.50 | 25.70 | -0.39% | 1,321 |
| 2026-02-17 | 26.40 | 26.40 | 25.60 | 25.80 | -0.77% | 2,547 |
| 2026-02-16 | 26.10 | 26.40 | 25.80 | 26.00 | +0.00% | 2,601 |
| 2026-02-13 | 26.40 | 26.50 | 25.90 | 26.00 | -1.52% | 6,033 |
| 2026-02-12 | 25.60 | 26.50 | 25.60 | 26.40 | +3.94% | 819 |
| 2026-02-11 | 26.60 | 26.60 | 25.40 | 25.40 | -3.79% | 7,670 |
| 2026-02-10 | 27.00 | 27.00 | 26.20 | 26.40 | -2.22% | 1,781 |
| 2026-02-09 | 26.20 | 27.00 | 26.20 | 27.00 | +3.05% | 2,756 |
| 2026-02-06 | 26.70 | 26.70 | 26.10 | 26.20 | -2.96% | 681 |
| 2026-02-05 | 26.40 | 27.10 | 26.40 | 27.00 | +2.66% | 9,067 |
| 2026-02-04 | 25.80 | 26.40 | 25.00 | 26.30 | +1.54% | 3,834 |
| 2026-02-03 | 25.70 | 26.20 | 25.30 | 25.90 | +2.37% | 1,903 |
| 2026-02-02 | 25.50 | 26.10 | 25.20 | 25.30 | -1.17% | 3,258 |
| 2026-01-30 | 25.90 | 26.20 | 25.50 | 25.60 | -1.16% | 1,743 |
| 2026-01-29 | 26.00 | 26.20 | 25.90 | 25.90 | -0.38% | 762 |
| 2026-01-28 | 26.00 | 26.10 | 25.80 | 26.00 | +0.00% | 2,114 |
| 2026-01-27 | 26.50 | 26.50 | 25.90 | 26.00 | -1.89% | 4,370 |
| 2026-01-26 | 27.20 | 27.20 | 26.40 | 26.50 | -2.93% | 3,328 |
| 2026-01-23 | 26.60 | 27.40 | 26.30 | 27.30 | +3.41% | 2,538 |
| 2026-01-22 | 26.10 | 27.40 | 26.10 | 26.40 | +0.38% | 2,945 |
| 2026-01-21 | 26.10 | 26.30 | 25.70 | 26.30 | +0.77% | 2,879 |
| 2026-01-20 | 26.10 | 26.30 | 26.10 | 26.10 | +0.00% | 1,612 |
| 2026-01-19 | 26.50 | 26.50 | 26.10 | 26.10 | -2.61% | 1,316 |
| 2026-01-16 | 26.90 | 26.90 | 26.60 | 26.80 | -0.37% | 1,505 |
| 2026-01-15 | 27.00 | 27.40 | 26.90 | 26.90 | +0.00% | 2,652 |
| 2026-01-14 | 26.60 | 27.00 | 26.60 | 26.90 | +1.13% | 1,620 |
| 2026-01-13 | 27.00 | 27.20 | 26.60 | 26.60 | -1.12% | 1,082 |
| 2026-01-12 | 26.50 | 27.00 | 26.50 | 26.90 | +2.28% | 3,023 |
| 2026-01-09 | 26.30 | 26.50 | 26.10 | 26.30 | +0.38% | 1,925 |
| 2026-01-08 | 26.30 | 26.50 | 26.10 | 26.20 | +0.00% | 2,276 |
| 2026-01-07 | 25.80 | 26.30 | 25.80 | 26.20 | +1.95% | 6,265 |
| 2026-01-05 | 25.70 | 26.10 | 25.70 | 25.70 | +0.00% | 2,572 |
| 2026-01-02 | 25.90 | 26.00 | 25.70 | 25.70 | -0.77% | 1,560 |
| 2025-12-30 | 26.00 | 26.10 | 25.30 | 25.90 | -0.77% | 5,136 |
| 2025-12-29 | 25.40 | 26.10 | 25.10 | 26.10 | +2.76% | 4,280 |
| 2025-12-23 | 25.30 | 25.40 | 25.20 | 25.40 | +0.79% | 908 |
| 2025-12-22 | 25.20 | 25.30 | 25.20 | 25.20 | -0.79% | 3,773 |
| 2025-12-19 | 25.60 | 25.60 | 25.00 | 25.40 | -1.17% | 4,635 |
| 2025-12-18 | 26.20 | 26.20 | 25.70 | 25.70 | -1.15% | 6,058 |
| 2025-12-17 | 26.00 | 26.10 | 25.90 | 26.00 | +0.00% | 2,579 |
| 2025-12-16 | 25.40 | 26.00 | 25.40 | 26.00 | +2.36% | 8,782 |
| 2025-12-15 | 24.70 | 25.40 | 24.70 | 25.40 | +2.01% | 1,443 |
| 2025-12-12 | 25.10 | 25.20 | 24.90 | 24.90 | -1.19% | 3,058 |
| 2025-12-11 | 26.30 | 26.30 | 25.20 | 25.20 | -3.82% | 1,317 |
| 2025-12-10 | 26.50 | 26.60 | 26.20 | 26.20 | -1.13% | 14,839 |
| 2025-12-09 | 26.40 | 26.60 | 26.20 | 26.50 | +1.15% | 4,021 |
| 2025-12-08 | 25.70 | 26.60 | 25.70 | 26.20 | +1.95% | 20,519 |
| 2025-12-05 | 25.60 | 26.30 | 25.60 | 25.70 | +0.39% | 1,091 |
| 2025-12-04 | 25.80 | 25.90 | 25.60 | 25.60 | -0.78% | 4,115 |
| 2025-12-03 | 25.20 | 25.80 | 25.10 | 25.80 | +2.38% | 3,760 |
| 2025-12-02 | 25.00 | 25.20 | 24.80 | 25.20 | +1.20% | 2,207 |
| 2025-12-01 | 25.40 | 25.40 | 24.70 | 24.90 | -2.35% | 3,069 |
| 2025-11-28 | 25.50 | 25.60 | 25.20 | 25.50 | +0.00% | 3,058 |
| 2025-11-27 | 25.50 | 26.00 | 25.20 | 25.50 | +0.00% | 3,126 |
| 2025-11-26 | 25.60 | 25.60 | 25.10 | 25.50 | -1.54% | 1,985 |
| 2025-11-25 | 25.40 | 25.90 | 25.00 | 25.90 | +0.39% | 3,448 |
| 2025-11-24 | 25.40 | 26.50 | 25.40 | 25.80 | +1.98% | 5,753 |
| 2025-11-21 | 24.00 | 25.30 | 23.50 | 25.30 | +5.86% | 5,801 |
| 2025-11-20 | 24.60 | 24.60 | 23.90 | 23.90 | -2.85% | 1,851 |
| 2025-11-19 | 24.30 | 24.60 | 24.20 | 24.60 | +2.07% | 1,436 |
| 2025-11-18 | 24.40 | 24.40 | 24.00 | 24.10 | -0.82% | 2,489 |
| 2025-11-17 | 24.50 | 25.00 | 24.30 | 24.30 | -0.82% | 1,852 |
| 2025-11-14 | 24.00 | 24.50 | 24.00 | 24.50 | +2.08% | 1,614 |
| 2025-11-13 | 24.30 | 24.30 | 23.60 | 24.00 | -0.83% | 10,808 |
| 2025-11-12 | 24.20 | 24.70 | 24.20 | 24.20 | +0.83% | 1,931 |
| 2025-11-11 | 24.20 | 24.60 | 24.00 | 24.00 | -0.83% | 2,433 |
| 2025-11-10 | 23.70 | 24.70 | 23.50 | 24.20 | +1.68% | 4,083 |
| 2025-11-07 | 24.00 | 24.10 | 23.50 | 23.80 | -0.83% | 2,373 |
| 2025-11-06 | 23.90 | 24.20 | 23.50 | 24.00 | +0.42% | 19,952 |
| 2025-11-05 | 25.00 | 25.00 | 23.90 | 23.90 | -2.85% | 4,666 |
| 2025-11-04 | 24.30 | 24.70 | 24.00 | 24.60 | +0.41% | 2,882 |
| 2025-11-03 | 25.40 | 25.40 | 24.50 | 24.50 | -3.54% | 4,204 |
| 2025-10-31 | 25.20 | 25.70 | 25.20 | 25.40 | +0.79% | 2,158 |
| 2025-10-30 | 25.20 | 25.30 | 25.00 | 25.20 | +0.00% | 1,719 |
| 2025-10-29 | 25.00 | 25.20 | 24.90 | 25.20 | +0.40% | 16,545 |
| 2025-10-28 | 25.40 | 25.40 | 25.00 | 25.10 | -1.18% | 2,535 |
| 2025-10-27 | 25.50 | 25.50 | 24.80 | 25.40 | -0.78% | 5,204 |
| 2025-10-24 | 25.80 | 25.80 | 25.40 | 25.60 | -0.78% | 3,126 |
| 2025-10-23 | 26.00 | 26.20 | 25.70 | 25.80 | -0.77% | 2,380 |
| 2025-10-22 | 26.70 | 26.70 | 26.00 | 26.00 | -2.62% | 2,596 |
| 2025-10-21 | 26.30 | 26.70 | 26.00 | 26.70 | -2.20% | 3,889 |
| 2025-10-20 | 28.00 | 28.00 | 27.00 | 27.30 | -3.19% | 1,963 |
| 2025-10-17 | 27.80 | 28.20 | 27.50 | 28.20 | +2.55% | 2,448 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Feb (+16.10%). Peor mes: Sep (-7.64%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Ponsse Oyj 1 (PON1V.HE)?
21.60 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 PON1V.HE?
Máximo de 28.20 y mínimo de 20.80 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Ponsse Oyj 1?
Históricamente, el mes más fuerte de PON1V.HE ha sido Feb (media +16.10%) y el más débil Sep (media -7.64%), 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.