Comparing Back to the side-by-side chart ↗
YIT Oyj (YIT.HE) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.14 | 4.30 | 4.14 | 4.29 | +3.87% | 243,131 |
| 2026-10-15 | 4.17 | 4.18 | 4.08 | 4.13 | -1.55% | 2,082,705 |
| 2026-10-14 | 4.13 | 4.25 | 4.13 | 4.20 | +1.57% | 294,968 |
| 2026-10-13 | 4.12 | 4.25 | 4.10 | 4.13 | +0.24% | 780,027 |
| 2026-10-12 | 4.12 | 4.15 | 4.08 | 4.12 | +0.00% | 200,330 |
| 2026-10-09 | 4.15 | 4.21 | 4.07 | 4.12 | -0.48% | 362,293 |
| 2026-10-08 | 4.22 | 4.22 | 4.11 | 4.14 | -3.04% | 320,307 |
| 2026-10-07 | 4.54 | 4.54 | 4.25 | 4.27 | -6.26% | 390,062 |
| 2026-10-06 | 4.33 | 4.58 | 4.32 | 4.55 | +5.20% | 604,494 |
| 2026-10-05 | 4.37 | 4.41 | 4.32 | 4.33 | -0.92% | 276,447 |
| 2026-10-02 | 4.39 | 4.41 | 4.30 | 4.37 | +1.04% | 288,187 |
| 2026-10-01 | 4.45 | 4.51 | 4.33 | 4.33 | -2.81% | 837,337 |
| 2026-09-30 | 4.40 | 4.55 | 4.38 | 4.45 | +1.95% | 554,327 |
| 2026-09-29 | 4.37 | 4.48 | 4.29 | 4.37 | +0.58% | 482,144 |
| 2026-09-28 | 4.30 | 4.46 | 4.30 | 4.34 | +1.52% | 718,726 |
| 2026-09-25 | 4.20 | 4.38 | 4.19 | 4.28 | +5.30% | 1,387,429 |
| 2026-09-24 | 3.95 | 4.12 | 3.94 | 4.06 | +6.84% | 1,314,086 |
| 2026-09-23 | 3.91 | 3.91 | 3.77 | 3.80 | -2.06% | 240,701 |
| 2026-09-22 | 3.80 | 3.88 | 3.79 | 3.88 | +2.65% | 331,400 |
| 2026-09-21 | 3.79 | 3.83 | 3.75 | 3.78 | +0.13% | 169,369 |
| 2026-09-18 | 3.87 | 3.87 | 3.77 | 3.77 | -1.95% | 378,643 |
| 2026-09-17 | 3.81 | 3.90 | 3.81 | 3.85 | +1.99% | 260,379 |
| 2026-09-16 | 3.75 | 3.82 | 3.70 | 3.77 | +1.62% | 552,049 |
| 2026-09-15 | 3.66 | 3.73 | 3.58 | 3.71 | +1.50% | 151,707 |
| 2026-09-14 | 3.71 | 3.73 | 3.60 | 3.66 | -2.27% | 247,563 |
| 2026-09-11 | 3.79 | 3.79 | 3.71 | 3.75 | -0.93% | 183,216 |
| 2026-09-10 | 3.83 | 3.96 | 3.78 | 3.78 | -0.92% | 1,062,725 |
| 2026-09-09 | 3.44 | 3.96 | 3.42 | 3.81 | +10.58% | 2,028,417 |
| 2026-09-08 | 3.45 | 3.50 | 3.43 | 3.45 | -0.14% | 113,730 |
| 2026-09-07 | 3.48 | 3.51 | 3.45 | 3.46 | -0.72% | 142,576 |
| 2026-09-04 | 3.29 | 3.50 | 3.24 | 3.48 | +5.94% | 430,645 |
| 2026-09-03 | 3.33 | 3.35 | 3.27 | 3.29 | -1.35% | 243,710 |
| 2026-09-02 | 3.37 | 3.40 | 3.33 | 3.33 | -0.75% | 164,377 |
| 2026-09-01 | 3.35 | 3.38 | 3.33 | 3.35 | +0.15% | 210,793 |
| 2026-08-31 | 3.42 | 3.42 | 3.31 | 3.35 | -2.05% | 499,622 |
| 2026-08-28 | 3.40 | 3.45 | 3.40 | 3.42 | +1.79% | 307,515 |
| 2026-08-27 | 3.38 | 3.40 | 3.35 | 3.36 | -0.30% | 291,091 |
| 2026-08-26 | 3.35 | 3.46 | 3.33 | 3.37 | +1.51% | 381,755 |
| 2026-08-25 | 3.25 | 3.32 | 3.22 | 3.32 | +2.79% | 251,129 |
| 2026-08-24 | 3.09 | 3.23 | 3.07 | 3.23 | +4.53% | 290,716 |
| 2026-08-21 | 3.04 | 3.09 | 3.04 | 3.09 | +1.98% | 82,197 |
| 2026-08-20 | 3.08 | 3.11 | 3.01 | 3.03 | -2.42% | 166,201 |
| 2026-08-19 | 3.16 | 3.16 | 3.06 | 3.10 | -1.43% | 212,653 |
| 2026-08-18 | 3.13 | 3.17 | 3.11 | 3.15 | +0.16% | 132,405 |
| 2026-08-17 | 3.17 | 3.17 | 3.12 | 3.15 | -0.94% | 134,177 |
| 2026-08-14 | 3.15 | 3.19 | 3.13 | 3.17 | +0.95% | 133,927 |
| 2026-08-13 | 3.10 | 3.18 | 3.10 | 3.15 | +1.78% | 205,101 |
| 2026-08-12 | 3.04 | 3.13 | 3.04 | 3.09 | +1.48% | 1,176,304 |
| 2026-08-11 | 3.02 | 3.06 | 3.00 | 3.04 | +1.67% | 137,619 |
| 2026-08-10 | 3.04 | 3.06 | 2.97 | 3.00 | -0.99% | 153,589 |
| 2026-08-07 | 3.00 | 3.04 | 2.97 | 3.02 | +0.83% | 136,182 |
| 2026-08-06 | 2.98 | 3.01 | 2.98 | 3.00 | +0.50% | 117,760 |
| 2026-08-05 | 2.92 | 3.00 | 2.91 | 2.98 | +2.23% | 159,596 |
| 2026-08-04 | 2.92 | 2.92 | 2.84 | 2.92 | +0.17% | 119,250 |
| 2026-08-03 | 2.94 | 2.94 | 2.88 | 2.92 | -0.68% | 138,043 |
| 2026-07-31 | 2.99 | 3.03 | 2.93 | 2.94 | -1.68% | 203,929 |
| 2026-07-30 | 3.00 | 3.00 | 2.95 | 2.98 | -0.67% | 82,461 |
| 2026-07-29 | 3.01 | 3.02 | 2.94 | 3.00 | -0.17% | 228,032 |
| 2026-07-28 | 3.00 | 3.02 | 2.95 | 3.01 | +1.01% | 271,460 |
| 2026-07-27 | 2.79 | 3.00 | 2.79 | 2.98 | +7.00% | 673,123 |
| 2026-07-24 | 2.67 | 2.79 | 2.52 | 2.79 | +4.70% | 431,622 |
| 2026-07-23 | 2.70 | 2.71 | 2.64 | 2.66 | -1.48% | 212,518 |
| 2026-07-22 | 2.64 | 2.70 | 2.61 | 2.70 | +2.86% | 185,648 |
| 2026-07-21 | 2.57 | 2.71 | 2.54 | 2.63 | +3.14% | 317,485 |
| 2026-07-20 | 2.54 | 2.58 | 2.52 | 2.54 | +0.59% | 130,772 |
| 2026-07-17 | 2.53 | 2.53 | 2.48 | 2.53 | +0.80% | 134,879 |
| 2026-07-16 | 2.49 | 2.52 | 2.47 | 2.51 | +0.60% | 116,293 |
| 2026-07-15 | 2.47 | 2.50 | 2.45 | 2.50 | +0.60% | 132,820 |
| 2026-07-14 | 2.48 | 2.48 | 2.45 | 2.48 | +0.20% | 129,516 |
| 2026-07-13 | 2.48 | 2.50 | 2.44 | 2.48 | +0.00% | 153,662 |
| 2026-07-10 | 2.51 | 2.54 | 2.46 | 2.48 | -1.39% | 224,597 |
| 2026-07-09 | 2.52 | 2.56 | 2.50 | 2.51 | -0.40% | 159,510 |
| 2026-07-08 | 2.61 | 2.61 | 2.49 | 2.52 | -3.63% | 245,036 |
| 2026-07-07 | 2.69 | 2.71 | 2.58 | 2.62 | -2.79% | 158,962 |
| 2026-07-06 | 2.72 | 2.76 | 2.67 | 2.69 | -1.28% | 162,455 |
| 2026-07-03 | 2.63 | 2.73 | 2.63 | 2.73 | +4.01% | 191,962 |
| 2026-07-02 | 2.62 | 2.63 | 2.60 | 2.62 | +0.00% | 114,610 |
| 2026-07-01 | 2.63 | 2.65 | 2.61 | 2.62 | -0.38% | 103,193 |
| 2026-06-30 | 2.64 | 2.66 | 2.62 | 2.63 | -0.19% | 141,442 |
| 2026-06-29 | 2.70 | 2.71 | 2.63 | 2.63 | -2.41% | 223,699 |
| 2026-06-26 | 2.71 | 2.74 | 2.67 | 2.70 | -1.28% | 123,247 |
| 2026-06-25 | 2.68 | 2.77 | 2.68 | 2.73 | +2.82% | 283,605 |
| 2026-06-24 | 2.63 | 2.66 | 2.60 | 2.66 | +0.57% | 94,617 |
| 2026-06-23 | 2.64 | 2.65 | 2.59 | 2.65 | -0.56% | 113,374 |
| 2026-06-22 | 2.63 | 2.66 | 2.57 | 2.66 | +1.53% | 94,859 |
| 2026-06-18 | 2.65 | 2.65 | 2.58 | 2.62 | -0.76% | 158,414 |
| 2026-06-17 | 2.63 | 2.65 | 2.60 | 2.64 | +0.57% | 85,132 |
| 2026-06-16 | 2.67 | 2.67 | 2.60 | 2.63 | -0.19% | 130,985 |
| 2026-06-15 | 2.63 | 2.69 | 2.62 | 2.63 | +2.33% | 136,432 |
| 2026-06-12 | 2.57 | 2.61 | 2.56 | 2.57 | +1.58% | 161,546 |
| 2026-06-11 | 2.54 | 2.56 | 2.51 | 2.53 | +0.20% | 145,191 |
| 2026-06-10 | 2.54 | 2.56 | 2.51 | 2.52 | -0.79% | 150,134 |
| 2026-06-09 | 2.58 | 2.61 | 2.54 | 2.54 | -2.30% | 159,406 |
| 2026-06-08 | 2.60 | 2.62 | 2.54 | 2.60 | -0.19% | 216,134 |
| 2026-06-05 | 2.65 | 2.69 | 2.61 | 2.61 | -1.14% | 73,228 |
| 2026-06-04 | 2.69 | 2.71 | 2.62 | 2.64 | -2.04% | 175,773 |
| 2026-06-03 | 2.66 | 2.69 | 2.64 | 2.69 | +2.67% | 254,892 |
| 2026-06-02 | 2.69 | 2.71 | 2.59 | 2.63 | -2.05% | 695,289 |
| 2026-06-01 | 2.73 | 2.73 | 2.67 | 2.68 | -2.19% | 360,435 |
| 2026-05-29 | 2.69 | 2.75 | 2.68 | 2.74 | +2.05% | 582,008 |
| 2026-05-28 | 2.66 | 2.69 | 2.63 | 2.69 | +0.56% | 373,314 |
| 2026-05-27 | 2.63 | 2.68 | 2.62 | 2.67 | +1.52% | 120,419 |
| 2026-05-26 | 2.65 | 2.67 | 2.62 | 2.63 | -1.13% | 226,491 |
| 2026-05-25 | 2.58 | 2.67 | 2.58 | 2.66 | +3.50% | 209,879 |
| 2026-05-22 | 2.58 | 2.60 | 2.55 | 2.57 | +0.00% | 369,260 |
| 2026-05-21 | 2.52 | 2.57 | 2.51 | 2.57 | +1.58% | 850,279 |
| 2026-05-20 | 2.46 | 2.54 | 2.46 | 2.53 | +2.22% | 120,275 |
| 2026-05-19 | 2.49 | 2.52 | 2.46 | 2.48 | -0.20% | 129,696 |
| 2026-05-18 | 2.46 | 2.52 | 2.43 | 2.48 | +0.81% | 137,324 |
| 2026-05-15 | 2.50 | 2.51 | 2.46 | 2.46 | -1.40% | 170,047 |
| 2026-05-13 | 2.53 | 2.53 | 2.48 | 2.50 | -0.60% | 148,758 |
| 2026-05-12 | 2.50 | 2.53 | 2.48 | 2.51 | -0.40% | 581,340 |
| 2026-05-11 | 2.53 | 2.53 | 2.48 | 2.52 | -0.40% | 158,894 |
| 2026-05-08 | 2.57 | 2.57 | 2.53 | 2.53 | -1.56% | 100,218 |
| 2026-05-07 | 2.58 | 2.61 | 2.57 | 2.57 | -0.96% | 87,714 |
| 2026-05-06 | 2.56 | 2.63 | 2.56 | 2.60 | +1.76% | 159,455 |
| 2026-05-05 | 2.53 | 2.58 | 2.53 | 2.55 | +0.99% | 96,932 |
| 2026-05-04 | 2.54 | 2.59 | 2.52 | 2.52 | +0.00% | 127,954 |
| 2026-04-30 | 2.44 | 2.55 | 2.43 | 2.52 | +2.85% | 241,525 |
| 2026-04-29 | 2.50 | 2.54 | 2.46 | 2.46 | +0.20% | 263,774 |
| 2026-04-28 | 2.58 | 2.58 | 2.41 | 2.45 | -7.02% | 532,089 |
| 2026-04-27 | 2.69 | 2.69 | 2.63 | 2.63 | -2.23% | 182,743 |
| 2026-04-24 | 2.70 | 2.72 | 2.67 | 2.69 | -0.92% | 116,635 |
| 2026-04-23 | 2.75 | 2.78 | 2.70 | 2.72 | +0.74% | 170,741 |
| 2026-04-22 | 2.71 | 2.77 | 2.70 | 2.70 | -0.37% | 107,668 |
| 2026-04-21 | 2.75 | 2.76 | 2.71 | 2.71 | -1.99% | 234,746 |
| 2026-04-20 | 2.84 | 2.85 | 2.77 | 2.77 | -2.81% | 85,788 |
| 2026-04-17 | 2.79 | 2.87 | 2.75 | 2.85 | +2.71% | 7,360,362 |
| 2026-04-16 | 2.77 | 2.81 | 2.75 | 2.77 | +0.18% | 186,512 |
| 2026-04-15 | 2.74 | 2.81 | 2.74 | 2.77 | +0.91% | 160,468 |
| 2026-04-14 | 2.71 | 2.75 | 2.71 | 2.74 | +1.29% | 177,698 |
| 2026-04-13 | 2.70 | 2.73 | 2.64 | 2.71 | -0.92% | 158,148 |
| 2026-04-10 | 2.83 | 2.86 | 2.71 | 2.73 | -2.50% | 154,361 |
| 2026-04-09 | 2.80 | 2.81 | 2.77 | 2.80 | -0.18% | 129,019 |
| 2026-04-08 | 2.77 | 2.81 | 2.75 | 2.81 | +7.27% | 206,369 |
| 2026-04-07 | 2.65 | 2.69 | 2.60 | 2.62 | -0.65% | 123,902 |
| 2026-04-02 | 2.62 | 2.65 | 2.60 | 2.63 | -0.30% | 84,462 |
| 2026-04-01 | 2.67 | 2.68 | 2.62 | 2.64 | +1.69% | 87,168 |
| 2026-03-31 | 2.57 | 2.63 | 2.57 | 2.60 | +0.62% | 117,039 |
| 2026-03-30 | 2.51 | 2.59 | 2.50 | 2.58 | +1.90% | 138,202 |
| 2026-03-27 | 2.58 | 2.58 | 2.53 | 2.53 | -1.86% | 130,367 |
| 2026-03-26 | 2.58 | 2.61 | 2.56 | 2.58 | -0.31% | 168,879 |
| 2026-03-25 | 2.55 | 2.65 | 2.53 | 2.59 | +2.70% | 163,565 |
| 2026-03-24 | 2.52 | 2.54 | 2.49 | 2.52 | +0.48% | 162,996 |
| 2026-03-23 | 2.47 | 2.57 | 2.41 | 2.51 | -1.57% | 320,711 |
| 2026-03-20 | 2.58 | 2.63 | 2.53 | 2.55 | -1.09% | 218,736 |
| 2026-03-19 | 2.61 | 2.61 | 2.55 | 2.58 | -2.35% | 170,065 |
| 2026-03-18 | 2.66 | 2.71 | 2.62 | 2.64 | -0.15% | 173,440 |
| 2026-03-17 | 2.61 | 2.68 | 2.60 | 2.64 | +1.46% | 129,132 |
| 2026-03-16 | 2.64 | 2.66 | 2.59 | 2.60 | -1.29% | 269,987 |
| 2026-03-13 | 2.67 | 2.68 | 2.63 | 2.64 | -2.30% | 246,426 |
| 2026-03-12 | 2.68 | 2.71 | 2.66 | 2.70 | +0.30% | 172,581 |
| 2026-03-11 | 2.70 | 2.73 | 2.66 | 2.69 | -1.39% | 138,439 |
| 2026-03-10 | 2.70 | 2.75 | 2.68 | 2.73 | +3.64% | 209,534 |
| 2026-03-09 | 2.65 | 2.66 | 2.60 | 2.63 | -2.95% | 315,997 |
| 2026-03-06 | 2.76 | 2.78 | 2.70 | 2.71 | -0.29% | 139,018 |
| 2026-03-05 | 2.77 | 2.78 | 2.72 | 2.72 | -1.73% | 146,529 |
| 2026-03-04 | 2.70 | 2.80 | 2.69 | 2.77 | +2.21% | 212,507 |
| 2026-03-03 | 2.76 | 2.76 | 2.68 | 2.71 | -2.80% | 271,228 |
| 2026-03-02 | 2.78 | 2.80 | 2.74 | 2.79 | -2.11% | 129,331 |
| 2026-02-27 | 2.79 | 2.85 | 2.79 | 2.85 | +1.93% | 215,395 |
| 2026-02-26 | 2.80 | 2.82 | 2.77 | 2.79 | -0.14% | 83,119 |
| 2026-02-25 | 2.82 | 2.83 | 2.79 | 2.80 | -0.21% | 77,738 |
| 2026-02-24 | 2.80 | 2.84 | 2.77 | 2.80 | +0.36% | 175,226 |
| 2026-02-23 | 2.90 | 2.90 | 2.79 | 2.79 | -3.52% | 199,198 |
| 2026-02-20 | 2.84 | 2.90 | 2.81 | 2.90 | +2.04% | 151,248 |
| 2026-02-19 | 2.84 | 2.85 | 2.82 | 2.84 | +0.00% | 121,654 |
| 2026-02-18 | 2.79 | 2.85 | 2.77 | 2.84 | +2.23% | 133,953 |
| 2026-02-17 | 2.78 | 2.79 | 2.74 | 2.78 | -0.29% | 102,357 |
| 2026-02-16 | 2.79 | 2.81 | 2.77 | 2.78 | -0.36% | 173,791 |
| 2026-02-13 | 2.78 | 2.80 | 2.74 | 2.79 | +0.87% | 180,911 |
| 2026-02-12 | 2.79 | 2.83 | 2.76 | 2.77 | -0.43% | 300,166 |
| 2026-02-11 | 2.88 | 2.88 | 2.78 | 2.78 | -2.39% | 276,612 |
| 2026-02-10 | 2.86 | 2.88 | 2.80 | 2.85 | -0.14% | 270,191 |
| 2026-02-09 | 2.98 | 2.99 | 2.84 | 2.85 | -4.23% | 433,307 |
| 2026-02-06 | 3.18 | 3.21 | 2.95 | 2.98 | -5.58% | 717,822 |
| 2026-02-05 | 3.11 | 3.17 | 3.11 | 3.16 | +1.61% | 164,257 |
| 2026-02-04 | 3.16 | 3.20 | 3.11 | 3.11 | -1.46% | 107,457 |
| 2026-02-03 | 3.19 | 3.24 | 3.14 | 3.15 | -0.44% | 71,181 |
| 2026-02-02 | 3.08 | 3.18 | 3.07 | 3.17 | +2.59% | 111,490 |
| 2026-01-30 | 3.13 | 3.16 | 3.09 | 3.09 | -1.66% | 212,784 |
| 2026-01-29 | 3.16 | 3.20 | 3.14 | 3.14 | -0.70% | 90,251 |
| 2026-01-28 | 3.18 | 3.20 | 3.15 | 3.16 | -0.75% | 99,923 |
| 2026-01-27 | 3.21 | 3.21 | 3.16 | 3.18 | -0.93% | 106,924 |
| 2026-01-26 | 3.26 | 3.29 | 3.20 | 3.21 | -1.53% | 80,920 |
| 2026-01-23 | 3.33 | 3.33 | 3.25 | 3.26 | -1.86% | 98,526 |
| 2026-01-22 | 3.30 | 3.34 | 3.27 | 3.33 | +2.84% | 134,249 |
| 2026-01-21 | 3.15 | 3.25 | 3.15 | 3.23 | +2.15% | 107,405 |
| 2026-01-20 | 3.21 | 3.21 | 3.11 | 3.17 | -1.86% | 196,757 |
| 2026-01-19 | 3.25 | 3.25 | 3.18 | 3.23 | -2.77% | 145,656 |
| 2026-01-16 | 3.24 | 3.32 | 3.23 | 3.32 | +2.41% | 185,432 |
| 2026-01-15 | 3.16 | 3.26 | 3.14 | 3.24 | +2.40% | 191,246 |
| 2026-01-14 | 3.15 | 3.16 | 3.11 | 3.16 | +0.44% | 328,201 |
| 2026-01-13 | 3.17 | 3.17 | 3.14 | 3.15 | -0.76% | 105,992 |
| 2026-01-12 | 3.25 | 3.28 | 3.16 | 3.17 | -2.34% | 169,646 |
| 2026-01-09 | 3.13 | 3.25 | 3.09 | 3.25 | +3.70% | 231,353 |
| 2026-01-08 | 3.30 | 3.31 | 3.10 | 3.13 | -5.09% | 271,107 |
| 2026-01-07 | 3.15 | 3.30 | 3.15 | 3.30 | +4.76% | 183,258 |
| 2026-01-05 | 3.11 | 3.15 | 3.09 | 3.15 | +1.35% | 162,459 |
| 2026-01-02 | 3.12 | 3.15 | 3.08 | 3.11 | -0.38% | 157,690 |
| 2025-12-30 | 3.07 | 3.13 | 3.04 | 3.12 | +1.43% | 264,079 |
| 2025-12-29 | 3.10 | 3.12 | 3.05 | 3.08 | -0.84% | 230,871 |
| 2025-12-23 | 3.09 | 3.13 | 3.09 | 3.10 | +0.13% | 139,437 |
| 2025-12-22 | 3.08 | 3.11 | 3.06 | 3.10 | +0.00% | 178,484 |
| 2025-12-19 | 3.13 | 3.13 | 3.06 | 3.10 | -0.90% | 147,037 |
| 2025-12-18 | 3.05 | 3.13 | 3.04 | 3.13 | +2.62% | 116,034 |
| 2025-12-17 | 3.04 | 3.07 | 3.01 | 3.05 | +0.20% | 207,503 |
| 2025-12-16 | 3.02 | 3.08 | 3.02 | 3.04 | +0.86% | 241,790 |
| 2025-12-15 | 3.23 | 3.23 | 3.02 | 3.02 | -6.51% | 388,710 |
| 2025-12-12 | 3.21 | 3.26 | 3.21 | 3.23 | +0.69% | 88,945 |
| 2025-12-11 | 3.18 | 3.22 | 3.15 | 3.20 | +0.75% | 99,314 |
| 2025-12-10 | 3.20 | 3.21 | 3.16 | 3.18 | -0.62% | 73,662 |
| 2025-12-09 | 3.16 | 3.20 | 3.14 | 3.20 | +0.76% | 127,145 |
| 2025-12-08 | 3.16 | 3.21 | 3.13 | 3.18 | +0.51% | 187,246 |
| 2025-12-05 | 3.10 | 3.18 | 3.09 | 3.16 | +2.00% | 205,406 |
| 2025-12-04 | 3.10 | 3.11 | 3.06 | 3.10 | +0.13% | 113,865 |
| 2025-12-03 | 3.12 | 3.13 | 3.08 | 3.09 | -0.71% | 147,737 |
| 2025-12-02 | 3.13 | 3.16 | 3.10 | 3.12 | -0.57% | 77,859 |
| 2025-12-01 | 3.13 | 3.17 | 3.10 | 3.13 | -0.82% | 122,407 |
| 2025-11-28 | 3.15 | 3.16 | 3.08 | 3.16 | +0.70% | 207,342 |
| 2025-11-27 | 3.05 | 3.14 | 3.04 | 3.14 | +3.02% | 255,253 |
| 2025-11-26 | 2.99 | 3.07 | 2.98 | 3.05 | +1.94% | 180,686 |
| 2025-11-25 | 3.03 | 3.03 | 2.93 | 2.99 | -1.06% | 721,892 |
| 2025-11-24 | 2.91 | 3.02 | 2.90 | 3.02 | +4.14% | 405,171 |
| 2025-11-21 | 2.92 | 2.92 | 2.85 | 2.90 | -0.41% | 176,121 |
| 2025-11-20 | 2.91 | 2.95 | 2.91 | 2.91 | +0.34% | 87,475 |
| 2025-11-19 | 2.89 | 2.92 | 2.86 | 2.90 | +0.42% | 92,006 |
| 2025-11-18 | 3.00 | 3.00 | 2.86 | 2.89 | -4.62% | 167,172 |
| 2025-11-17 | 3.00 | 3.04 | 2.97 | 3.03 | +0.87% | 111,443 |
| 2025-11-14 | 3.05 | 3.05 | 2.95 | 3.00 | -1.38% | 140,751 |
| 2025-11-13 | 3.06 | 3.10 | 3.05 | 3.05 | -0.07% | 157,417 |
| 2025-11-12 | 2.95 | 3.08 | 2.95 | 3.05 | +3.25% | 195,572 |
| 2025-11-11 | 2.89 | 2.95 | 2.89 | 2.95 | +2.86% | 110,870 |
| 2025-11-10 | 2.84 | 2.89 | 2.84 | 2.87 | +1.34% | 73,241 |
| 2025-11-07 | 2.82 | 2.89 | 2.80 | 2.83 | +0.50% | 147,382 |
| 2025-11-06 | 2.89 | 2.90 | 2.81 | 2.82 | -2.63% | 216,732 |
| 2025-11-05 | 2.92 | 2.94 | 2.89 | 2.89 | -2.89% | 207,062 |
| 2025-11-04 | 3.02 | 3.02 | 2.91 | 2.98 | -1.46% | 245,787 |
| 2025-11-03 | 3.00 | 3.12 | 3.00 | 3.02 | +3.14% | 250,261 |
| 2025-10-31 | 2.94 | 2.99 | 2.89 | 2.93 | -0.41% | 237,140 |
| 2025-10-30 | 2.80 | 3.00 | 2.65 | 2.94 | +6.51% | 488,868 |
| 2025-10-29 | 2.80 | 2.80 | 2.76 | 2.76 | -1.07% | 189,474 |
| 2025-10-28 | 2.80 | 2.82 | 2.75 | 2.79 | +0.07% | 143,487 |
| 2025-10-27 | 2.78 | 2.81 | 2.75 | 2.79 | +0.43% | 133,517 |
| 2025-10-24 | 2.79 | 2.81 | 2.74 | 2.78 | -0.36% | 106,786 |
| 2025-10-23 | 2.78 | 2.81 | 2.75 | 2.79 | +0.36% | 178,909 |
| 2025-10-22 | 2.80 | 2.83 | 2.75 | 2.78 | -0.36% | 136,137 |
| 2025-10-21 | 2.81 | 2.82 | 2.78 | 2.79 | +0.14% | 435,094 |
| 2025-10-20 | 2.75 | 2.80 | 2.75 | 2.79 | +1.16% | 91,266 |
| 2025-10-17 | 2.78 | 2.78 | 2.70 | 2.75 | -1.08% | 75,362 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+15.78%). Pire mois : Févr (-9.33%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de YIT Oyj (YIT.HE) ?
4.29 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de YIT.HE ?
Plus haut à 4.58 et plus bas à 2.41 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de YIT Oyj ?
Historiquement, le mois le plus fort de YIT.HE a été Juil (moyenne +15.78%) et le plus faible Févr (moyenne -9.33%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 450 bougies quotidiennes du data lake Closelook.