Premium
OMX Helsinki Media PI (HX4030PI)
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 |
|---|---|---|---|---|---|---|---|
| 1734559200 | 755.71036 | 3.34 | 0.44 | 750.88878 | 759.48501 | 749.81883 | 0 |
| 1734472800 | 752.36645 | -8.65 | -1.14 | 747.04509 | 764.08354 | 747.04509 | 0 |
| 1734386400 | 761.01332 | -6.79 | -0.88 | 758.52783 | 762.54951 | 754.18748 | 0 |
| 1734127200 | 767.80502 | 1.78 | 0.23 | 764.62111 | 768.39002 | 759.65017 | 0 |
| 1734040800 | 766.02122 | 1.76 | 0.23 | 770.2226 | 771.62621 | 755.84013 | 0 |
| 1733954400 | 764.2662 | 13.85 | 1.85 | 747.51057 | 764.2662 | 746.68888 | 0 |
| 1733868000 | 750.41364 | -3.58 | -0.48 | 755.2065 | 755.21297 | 746.24894 | 0 |
| 1733781600 | 753.99535 | 8.5 | 1.14 | 746.17045 | 755.724 | 745.63548 | 0 |
| 1733522400 | 745.49428 | 0 | 0.00 | 745.49428 | 745.49428 | 745.49428 | 0 |
| 1733436000 | 745.49428 | 4.61 | 0.62 | 735.49828 | 747.23315 | 735.49828 | 0 |
| 1733349600 | 740.88729 | -8.68 | -1.16 | 747.94437 | 751.95755 | 740.88729 | 0 |
| 1733263200 | 749.56893 | 2.09 | 0.28 | 746.27289 | 750.91619 | 743.34035 | 0 |
| 1733176800 | 747.47894 | -4.38 | -0.58 | 746.9679 | 753.52369 | 744.2235 | 0 |
| 1732917600 | 751.85435 | 15.13 | 2.05 | 731.62294 | 751.85435 | 731.62294 | 0 |
| 1732744800 | 736.7241 | 2.93 | 0.40 | 729.47679 | 741.35073 | 728.1325 | 0 |
| 1732658400 | 733.7988 | -1.33 | -0.18 | 734.52839 | 739.36358 | 732.52754 | 0 |
| 1732572000 | 735.13073 | 2.41 | 0.33 | 732.45291 | 736.68157 | 728.47173 | 0 |
| 1732312800 | 732.7208 | 7.08 | 0.98 | 726.36043 | 733.25578 | 726.36043 | 0 |
| 1732226400 | 725.64329 | -3.43 | -0.47 | 727.39962 | 731.00836 | 723.3775 | 0 |
| 1732140000 | 729.07622 | 9.18 | 1.28 | 719.35753 | 732.07829 | 719.35753 | 0 |
| 1732053600 | 719.8925 | -8.27 | -1.14 | 737.04108 | 740.2902 | 719.8925 | 0 |
| 1731967200 | 728.16492 | -21.14 | -2.82 | 748.72942 | 754.74392 | 728.16492 | 0 |
| 1731708000 | 749.30534 | -1.2 | -0.16 | 739.61847 | 755.46736 | 739.61847 | 0 |
| 1731621600 | 750.51002 | 9.27 | 1.25 | 742.30709 | 752.89444 | 742.30709 | 0 |
| 1731535200 | 741.23714 | -2.9 | -0.39 | 742.81181 | 750.65338 | 741.23714 | 0 |
| 1731448800 | 744.13943 | 9.22 | 1.25 | 724.82818 | 746.07154 | 720.03699 | 0 |
| 1731362400 | 734.91765 | -5.71 | -0.77 | 740.02212 | 744.51048 | 732.2159 | 0 |
| 1731103200 | 740.62662 | -3.64 | -0.49 | 737.56625 | 743.73247 | 737.56625 | 0 |
| 1731016800 | 744.26406 | 7.17 | 0.97 | 734.63482 | 744.26406 | 732.88881 | 0 |
| 1730930400 | 737.09376 | 1.62 | 0.22 | 736.08007 | 744.60294 | 730.41296 | 0 |
| 1730844000 | 735.47342 | 7.47 | 1.03 | 729.69963 | 739.37613 | 729.69963 | 0 |
| 1730757600 | 728.00476 | -9.53 | -1.29 | 734.10359 | 736.61765 | 724.93735 | 0 |
| 1730494800 | 737.53064 | 1.04 | 0.14 | 736.48957 | 739.82996 | 729.39154 | 0 |
| 1730408400 | 736.48957 | 9.79 | 1.35 | 740.21452 | 740.21452 | 723.15851 | 0 |
| 1730322000 | 726.69773 | 3.98 | 0.55 | 722.23003 | 726.69773 | 713.49632 | 0 |
| 1730235600 | 722.71296 | 4.01 | 0.56 | 724.90651 | 727.90225 | 717.22914 | 0 |
| 1730149200 | 718.70522 | 8.92 | 1.26 | 711.39001 | 723.6927 | 711.39001 | 0 |
| 1729890000 | 709.78372 | -10.51 | -1.46 | 710.05527 | 717.93395 | 706.93702 | 0 |
| 1729803600 | 720.29832 | -6.27 | -0.86 | 726.04885 | 726.04885 | 717.07531 | 0 |
| 1729717200 | 726.565 | 3.65 | 0.50 | 722.31094 | 726.565 | 721.078 | 0 |
| 1729630800 | 722.91465 | -2.15 | -0.30 | 725.06964 | 725.08007 | 719.50859 | 0 |
| 1729544400 | 725.06964 | -2.88 | -0.40 | 728.968 | 735.70427 | 722.37513 | 0 |
| 1729285200 | 727.9501 | 0.36 | 0.05 | 726.44977 | 728.45776 | 715.67174 | 0 |
| 1729198800 | 727.5914 | 12.36 | 1.73 | 716.76223 | 727.5914 | 714.62233 | 0 |
| 1729112400 | 715.22898 | -9.91 | -1.37 | 730.81362 | 730.81362 | 714.30408 | 0 |
| 1729026000 | 725.13617 | 6.56 | 0.91 | 715.88077 | 730.54482 | 714.27585 | 0 |
| 1728939600 | 718.57528 | -6.67 | -0.92 | 721.58511 | 728.71774 | 716.56082 | 0 |
| 1728680400 | 725.24805 | 9.59 | 1.34 | 717.83595 | 725.50572 | 713.62318 | 0 |
| 1728594000 | 715.65512 | -4.47 | -0.62 | 721.73359 | 721.73359 | 710.71753 | 0 |
| 1728507600 | 720.12867 | 9.83 | 1.38 | 712.36973 | 721.51855 | 710.22983 | 0 |
| 1728421200 | 710.30151 | -14.17 | -1.96 | 718.54659 | 719.51324 | 709.8248 | 0 |
| 1728334800 | 724.46842 | 5.32 | 0.74 | 711.62992 | 724.46842 | 708.87238 | 0 |
| 1728075600 | 719.14681 | 5.68 | 0.80 | 722.27431 | 727.69281 | 719.14681 | 0 |
| 1727989200 | 713.46767 | -1.42 | -0.20 | 715.08326 | 726.78152 | 709.37818 | 0 |
| 1727902800 | 714.89092 | -9.65 | -1.33 | 721.30753 | 721.8425 | 713.79825 | 0 |
| 1727816400 | 724.53701 | 0.99 | 0.14 | 734.75519 | 734.75519 | 724.32844 | 0 |
| 1727730000 | 723.55098 | 1.43 | 0.20 | 722.72554 | 734.38321 | 721.97553 | 0 |
| 1727470800 | 722.11888 | 2.15 | 0.30 | 716.99913 | 725.39452 | 716.85577 | 0 |
| 1727384400 | 719.97094 | 8.17 | 1.15 | 708.41742 | 719.97094 | 706.39307 | 0 |
| 1727298000 | 711.80466 | -0.12 | -0.02 | 712.9937 | 713.14431 | 707.13756 | 0 |
| 1727211600 | 711.92375 | 16.48 | 2.37 | 708.0872 | 711.92375 | 702.37099 | 0 |
| 1727125200 | 695.44658 | -8.04 | -1.14 | 690.56996 | 706.23663 | 688.71031 | 0 |
| 1726866000 | 703.48788 | -6.44 | -0.91 | 706.88666 | 710.25656 | 698.39581 | 0 |
| 1726779600 | 709.93015 | 8.06 | 1.15 | 705.62778 | 711.07178 | 701.40003 | 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
