Premium
OMX Helsinki Insurance GI (HX3030GI)
NASDAQI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737151200 | 4081.7972 | 14.28 | 0.35 | 4073.6356 | 4096.0799 | 4054.2519 | 0 |
| 1737064800 | 4067.5144 | 37.75 | 0.94 | 4030.7874 | 4067.5144 | 4029.7672 | 0 |
| 1736978400 | 4029.7672 | 55.09 | 1.39 | 4007.323 | 4030.7874 | 4001.2018 | 0 |
| 1736892000 | 3974.6768 | 20.4 | 0.52 | 3956.3133 | 3974.6768 | 3937.9498 | 0 |
| 1736805600 | 3954.2729 | -11.22 | -0.28 | 3947.1315 | 3958.3536 | 3927.7478 | 0 |
| 1736546400 | 3965.495 | -6.12 | -0.15 | 4004.2624 | 4008.3432 | 3965.495 | 0 |
| 1736373600 | 3971.6162 | -11.22 | -0.28 | 3985.8989 | 3994.0604 | 3930.8084 | 0 |
| 1736287200 | 3982.8383 | -65.29 | -1.61 | 3990.9999 | 4005.2826 | 3969.5758 | 0 |
| 1736200800 | 4048.1307 | 0 | 0.00 | 4048.1307 | 4048.1307 | 4048.1307 | 0 |
| 1735941600 | 4048.1307 | -2.04 | -0.05 | 4066.4942 | 4078.7366 | 4048.1307 | 0 |
| 1735855200 | 4050.1711 | 32.65 | 0.81 | 4026.7067 | 4065.474 | 4022.6259 | 0 |
| 1735682400 | 4017.5249 | 0 | 0.00 | 4017.5249 | 4017.5249 | 4017.5249 | 0 |
| 1735596000 | 4017.5249 | 25.5 | 0.64 | 3989.9797 | 4017.5249 | 3982.8383 | 0 |
| 1735336800 | 3992.0201 | 14.28 | 0.36 | 3951.2123 | 3992.0201 | 3950.1921 | 0 |
| 1735250400 | 3977.7373 | 0 | 0.00 | 3977.7373 | 3977.7373 | 3977.7373 | 0 |
| 1735077600 | 3977.7373 | 0 | 0.00 | 3977.7373 | 3977.7373 | 3977.7373 | 0 |
| 1734991200 | 3977.7373 | -2.04 | -0.05 | 3968.5556 | 3984.8787 | 3954.2729 | 0 |
| 1734732000 | 3979.7777 | 20.4 | 0.52 | 3945.0911 | 3989.9797 | 3915.5055 | 0 |
| 1734645600 | 3959.3738 | -16.32 | -0.41 | 3948.1517 | 3965.495 | 3942.0305 | 0 |
| 1734559200 | 3975.697 | -19.38 | -0.49 | 3996.1008 | 4009.3634 | 3968.5556 | 0 |
| 1734472800 | 3995.0806 | -48.97 | -1.21 | 4005.2826 | 4019.5653 | 3995.0806 | 0 |
| 1734386400 | 4044.05 | 20.4 | 0.51 | 4028.7471 | 4057.3125 | 4020.5855 | 0 |
| 1734127200 | 4023.6461 | -10.2 | -0.25 | 4025.6865 | 4039.9692 | 3998.1412 | 0 |
| 1734040800 | 4033.848 | -9.18 | -0.23 | 4033.848 | 4051.1913 | 4009.3634 | 0 |
| 1733954400 | 4043.0298 | -9.18 | -0.23 | 4049.1509 | 4049.1509 | 4004.2624 | 0 |
| 1733868000 | 4052.2115 | -72.43 | -1.76 | 4112.403 | 4112.403 | 4052.2115 | 0 |
| 1733781600 | 4124.6453 | -101 | -2.39 | 4181.7762 | 4181.7762 | 4111.3828 | 0 |
| 1733522400 | 4225.6445 | 0 | 0.00 | 4225.6445 | 4225.6445 | 4225.6445 | 0 |
| 1733436000 | 4225.6445 | 21.42 | 0.51 | 4204.2205 | 4242.9878 | 4203.2003 | 0 |
| 1733349600 | 4204.2205 | 4.08 | 0.10 | 4175.655 | 4218.5032 | 4175.655 | 0 |
| 1733263200 | 4200.1397 | 37.75 | 0.91 | 4177.6953 | 4200.1397 | 4141.9886 | 0 |
| 1733176800 | 4162.3925 | 26.53 | 0.64 | 4140.9684 | 4166.4733 | 4137.9078 | 0 |
| 1732917600 | 4135.8674 | 24.48 | 0.60 | 4145.0492 | 4153.2108 | 4113.4232 | 0 |
| 1732744800 | 4111.3828 | 18.36 | 0.45 | 4099.1405 | 4117.504 | 4074.6558 | 0 |
| 1732658400 | 4093.0193 | 9.18 | 0.22 | 4083.8375 | 4115.4636 | 4081.7972 | 0 |
| 1732572000 | 4083.8375 | 14.28 | 0.35 | 4089.9587 | 4095.0597 | 4065.474 | 0 |
| 1732312800 | 4069.5548 | 24.48 | 0.61 | 4050.1711 | 4080.777 | 4028.7471 | 0 |
| 1732226400 | 4045.0702 | -14.28 | -0.35 | 4065.474 | 4065.474 | 4029.7672 | 0 |
| 1732140000 | 4059.3529 | 4.08 | 0.10 | 4069.5548 | 4100.1607 | 4059.3529 | 0 |
| 1732053600 | 4055.2721 | -40.81 | -1.00 | 4108.3221 | 4110.3626 | 4032.8278 | 0 |
| 1731967200 | 4096.0799 | 12.24 | 0.30 | 4081.7972 | 4107.302 | 4071.5952 | 0 |
| 1731708000 | 4083.8375 | -2.04 | -0.05 | 4062.4135 | 4101.1808 | 4059.3529 | 0 |
| 1731621600 | 4085.8779 | 29.59 | 0.73 | 4061.3933 | 4097.1001 | 4053.2317 | 0 |
| 1731535200 | 4056.2923 | -3.06 | -0.08 | 4061.3933 | 4077.7164 | 4043.0298 | 0 |
| 1731448800 | 4059.3529 | -32.65 | -0.80 | 4059.3529 | 4082.8173 | 4051.1913 | 0 |
| 1731362400 | 4091.9991 | 6.12 | 0.15 | 4091.9991 | 4124.6453 | 4088.9385 | 0 |
| 1731103200 | 4085.8779 | -10.2 | -0.25 | 4110.3626 | 4119.5442 | 4079.7568 | 0 |
| 1731016800 | 4096.0799 | -86.72 | -2.07 | 4154.2308 | 4176.6752 | 4090.9789 | 0 |
| 1730930400 | 4182.7964 | 0 | 0.00 | 4226.6647 | 4314.4014 | 4171.5742 | 0 |
| 1730844000 | 4182.7964 | -21.42 | -0.51 | 4196.0589 | 4208.3012 | 4181.7762 | 0 |
| 1730757600 | 4204.2205 | -9.18 | -0.22 | 4233.8061 | 4241.9677 | 4200.1397 | 0 |
| 1730494800 | 4213.4022 | 61.21 | 1.47 | 4152.1906 | 4239.9273 | 4152.1906 | 0 |
| 1730408400 | 4152.1906 | -54.07 | -1.29 | 4192.9983 | 4192.9983 | 4130.7665 | 0 |
| 1730322000 | 4206.2609 | -8.16 | -0.19 | 4197.0791 | 4223.6042 | 4186.8772 | 0 |
| 1730235600 | 4214.4224 | 38.77 | 0.93 | 4198.0993 | 4248.0888 | 4197.0791 | 0 |
| 1730149200 | 4175.655 | 31.63 | 0.76 | 4156.2713 | 4206.2609 | 4141.9886 | 0 |
| 1729890000 | 4144.029 | 22.44 | 0.54 | 4128.7261 | 4168.5137 | 4128.7261 | 0 |
| 1729803600 | 4121.5847 | 6.12 | 0.15 | 4128.7261 | 4131.7867 | 4108.3221 | 0 |
| 1729717200 | 4115.4636 | -36.73 | -0.88 | 4161.3723 | 4163.4127 | 4101.1808 | 0 |
| 1729630800 | 4152.1906 | -85.7 | -2.02 | 4219.5234 | 4223.6042 | 4152.1906 | 0 |
| 1729544400 | 4237.8869 | -41.83 | -0.98 | 4271.5532 | 4278.6946 | 4226.6647 | 0 |
| 1729285200 | 4279.7148 | 27.55 | 0.65 | 4246.0484 | 4279.7148 | 4246.0484 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
