Premium
OMX Helsinki Financials PI (HX30PI)
NASDAQI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 2147.0345 | -7.7 | -0.36 | 2141.857 | 2152.4998 | 2136.6515 | 0 |
| 1739484000 | 2154.7296 | 21.86 | 1.02 | 2144.3698 | 2154.7296 | 2139.0333 | 0 |
| 1739397600 | 2132.8698 | -12.41 | -0.58 | 2141.8283 | 2143.4663 | 2124.6393 | 0 |
| 1739311200 | 2145.2819 | 24.08 | 1.14 | 2121.5353 | 2145.2819 | 2119.8304 | 0 |
| 1739224800 | 2121.203 | -6.97 | -0.33 | 2135.8502 | 2138.5931 | 2119.7094 | 0 |
| 1738965600 | 2128.176 | -2.39 | -0.11 | 2138.069 | 2142.4701 | 2126.2658 | 0 |
| 1738879200 | 2130.5704 | 64.05 | 3.10 | 2093.1052 | 2135.39 | 2093.1052 | 0 |
| 1738792800 | 2066.5165 | -3.73 | -0.18 | 2070.5342 | 2079.0699 | 2064.8708 | 0 |
| 1738706400 | 2070.2458 | -11.22 | -0.54 | 2072.9815 | 2073.4424 | 2062.8959 | 0 |
| 1738620000 | 2081.4618 | -18.18 | -0.87 | 2071.6427 | 2083.3448 | 2066.4564 | 0 |
| 1738360800 | 2099.6391 | -30.19 | -1.42 | 2128.7271 | 2131.6188 | 2095.2073 | 0 |
| 1738274400 | 2129.8308 | 15.66 | 0.74 | 2115.8989 | 2131.2815 | 2100.8604 | 0 |
| 1738188000 | 2114.1719 | 2.88 | 0.14 | 2106.3209 | 2117.0536 | 2105.0059 | 0 |
| 1738101600 | 2111.2956 | -3.61 | -0.17 | 2118.358 | 2120.4274 | 2099.4926 | 0 |
| 1738015200 | 2114.9087 | 12.91 | 0.61 | 2102.955 | 2116.6831 | 2097.8552 | 0 |
| 1737756000 | 2102.0016 | 1.45 | 0.07 | 2107.0372 | 2113.5403 | 2096.5201 | 0 |
| 1737669600 | 2100.5521 | 15.59 | 0.75 | 2081.2946 | 2100.5521 | 2081.2946 | 0 |
| 1737583200 | 2084.9618 | 2.94 | 0.14 | 2082.8195 | 2093.0831 | 2080.6866 | 0 |
| 1737496800 | 2082.0266 | 12.25 | 0.59 | 2069.1301 | 2082.0266 | 2067.212 | 0 |
| 1737151200 | 2069.7725 | 12.62 | 0.61 | 2060.3721 | 2071.196 | 2057.3756 | 0 |
| 1737064800 | 2057.1502 | 1.65 | 0.08 | 2056.6982 | 2062.934 | 2051.4576 | 0 |
| 1736978400 | 2055.4996 | 19.78 | 0.97 | 2045.4991 | 2061.3412 | 2044.6746 | 0 |
| 1736892000 | 2035.7224 | 15.42 | 0.76 | 2025.7419 | 2035.7224 | 2020.375 | 0 |
| 1736805600 | 2020.2977 | 9.32 | 0.46 | 2007.4027 | 2020.2977 | 2004.1052 | 0 |
| 1736546400 | 2010.9761 | -8.3 | -0.41 | 2014.5921 | 2027.6896 | 2009.1372 | 0 |
| 1736373600 | 2019.2747 | -13.48 | -0.66 | 2027.2137 | 2030.1057 | 2004.3595 | 0 |
| 1736287200 | 2032.7571 | 26.56 | 1.32 | 2014.5467 | 2039.5532 | 2014.4812 | 0 |
| 1736200800 | 2006.2004 | 0 | 0.00 | 2006.2004 | 2006.2004 | 2006.2004 | 0 |
| 1735941600 | 2006.2004 | -0.83 | -0.04 | 2011.8766 | 2022.2603 | 2005.6101 | 0 |
| 1735855200 | 2007.0256 | 28.34 | 1.43 | 1991.9303 | 2007.8721 | 1978.2309 | 0 |
| 1735682400 | 1978.6876 | 0 | 0.00 | 1978.6876 | 1978.6876 | 1978.6876 | 0 |
| 1735596000 | 1978.6876 | 11.66 | 0.59 | 1968.4153 | 1982.2993 | 1966.7252 | 0 |
| 1735336800 | 1967.0316 | 20.75 | 1.07 | 1948.7221 | 1967.0316 | 1948.7221 | 0 |
| 1735250400 | 1946.2861 | 0 | 0.00 | 1946.2861 | 1946.2861 | 1946.2861 | 0 |
| 1735077600 | 1946.2861 | 0 | 0.00 | 1946.2861 | 1946.2861 | 1946.2861 | 0 |
| 1734991200 | 1946.2861 | 5.53 | 0.28 | 1939.2417 | 1946.3161 | 1933.0323 | 0 |
| 1734732000 | 1940.7581 | -20 | -1.02 | 1944.3902 | 1946.8086 | 1910.0167 | 0 |
| 1734645600 | 1960.7533 | -19.57 | -0.99 | 1962.198 | 1970.33 | 1950.1312 | 0 |
| 1734559200 | 1980.3198 | 2.96 | 0.15 | 1973.8405 | 1980.3198 | 1967.9189 | 0 |
| 1734472800 | 1977.3565 | -23.61 | -1.18 | 1989.014 | 1990.8294 | 1977.3565 | 0 |
| 1734386400 | 2000.9692 | 1.27 | 0.06 | 2002.0746 | 2006.2166 | 1994.6927 | 0 |
| 1734127200 | 1999.6952 | -1.6 | -0.08 | 1995.7552 | 2004.9552 | 1991.6641 | 0 |
| 1734040800 | 2001.2926 | 9.67 | 0.49 | 1988.9369 | 2001.2926 | 1984.8867 | 0 |
| 1733954400 | 1991.6259 | -23.16 | -1.15 | 1990.2129 | 1994.503 | 1986.2409 | 0 |
| 1733868000 | 2014.7886 | -27.24 | -1.33 | 2042.0838 | 2043.1447 | 2014.7886 | 0 |
| 1733781600 | 2042.0261 | -35.9 | -1.73 | 2064.0417 | 2064.0417 | 2035.7568 | 0 |
| 1733522400 | 2077.9297 | 0 | 0.00 | 2077.9297 | 2077.9297 | 2077.9297 | 0 |
| 1733436000 | 2077.9297 | 25.61 | 1.25 | 2059.3699 | 2078.9345 | 2059.3699 | 0 |
| 1733349600 | 2052.3167 | 4.5 | 0.22 | 2050.4395 | 2062.7677 | 2050.4395 | 0 |
| 1733263200 | 2047.8151 | 14.76 | 0.73 | 2045.0824 | 2052.808 | 2037.9261 | 0 |
| 1733176800 | 2033.0528 | 14.72 | 0.73 | 2008.9818 | 2033.2153 | 2008.9818 | 0 |
| 1732917600 | 2018.334 | 19.26 | 0.96 | 2020.0321 | 2024.1113 | 2008.2448 | 0 |
| 1732744800 | 1999.0721 | 4.69 | 0.24 | 1989.6538 | 2001.2139 | 1981.09 | 0 |
| 1732658400 | 1994.3813 | -6.78 | -0.34 | 1987.918 | 2002.3932 | 1986.6202 | 0 |
| 1732572000 | 2001.1572 | 2.78 | 0.14 | 2007.1346 | 2007.1346 | 1991.7976 | 0 |
| 1732312800 | 1998.3779 | 2.24 | 0.11 | 1996.0855 | 2000.0176 | 1976.0675 | 0 |
| 1732226400 | 1996.1349 | 0.13 | 0.01 | 1995.6337 | 2000.6399 | 1984.9914 | 0 |
| 1732140000 | 1996.0036 | -10.21 | -0.51 | 2017.0701 | 2023.7485 | 1996.0036 | 0 |
| 1732053600 | 2006.2138 | -18.76 | -0.93 | 2028.3887 | 2029.7951 | 1983.9355 | 0 |
| 1731967200 | 2024.9716 | 6.29 | 0.31 | 2022.8313 | 2027.8775 | 2015.7066 | 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
