Premium
OMX Helsinki Consumer Discretionary GI (HX40GI)
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 |
|---|---|---|---|---|---|---|---|
| 1741125600 | 1139.8325 | -13.25 | -1.15 | 1148.3126 | 1149.0273 | 1136.743 | 0 |
| 1741039200 | 1153.0787 | 0.61 | 0.05 | 1153.4907 | 1156.6445 | 1148.4482 | 0 |
| 1740780000 | 1152.4639 | -3.36 | -0.29 | 1147.4163 | 1152.4639 | 1145.1898 | 0 |
| 1740693600 | 1155.8288 | -14.12 | -1.21 | 1167.8531 | 1170.535 | 1155.8288 | 0 |
| 1740607200 | 1169.9472 | 9.37 | 0.81 | 1165.68 | 1174.6099 | 1165.542 | 0 |
| 1740520800 | 1160.5745 | 0.23 | 0.02 | 1159.0796 | 1167.8171 | 1158.2367 | 0 |
| 1740434400 | 1160.3435 | 1.87 | 0.16 | 1158.7934 | 1163.5133 | 1155.2579 | 0 |
| 1740175200 | 1158.4704 | -3.34 | -0.29 | 1168.9214 | 1168.9467 | 1156.2964 | 0 |
| 1740088800 | 1161.8104 | -1.06 | -0.09 | 1161.2893 | 1167.5989 | 1161.2893 | 0 |
| 1740002400 | 1162.8674 | -0.93 | -0.08 | 1171.0746 | 1172.3831 | 1160.8342 | 0 |
| 1739916000 | 1163.8005 | 19.8 | 1.73 | 1161.0154 | 1165.5598 | 1161.0154 | 0 |
| 1739570400 | 1144.003 | -3.06 | -0.27 | 1149.2195 | 1149.3454 | 1140.9919 | 0 |
| 1739484000 | 1147.0661 | 13.68 | 1.21 | 1134.5069 | 1147.0661 | 1133.5699 | 0 |
| 1739397600 | 1133.3891 | 12.73 | 1.14 | 1129.7573 | 1137.7125 | 1129.0112 | 0 |
| 1739311200 | 1120.6585 | -1.17 | -0.10 | 1115.6088 | 1120.6585 | 1112.6712 | 0 |
| 1739224800 | 1121.8269 | 9.28 | 0.83 | 1116.402 | 1122.7922 | 1111.945 | 0 |
| 1738965600 | 1112.5423 | -1.32 | -0.12 | 1115.1184 | 1116.3892 | 1111.8614 | 0 |
| 1738879200 | 1113.858 | 8.78 | 0.79 | 1105.9309 | 1116.2174 | 1105.6108 | 0 |
| 1738792800 | 1105.0781 | -8.74 | -0.78 | 1105.4862 | 1106.6253 | 1102.2793 | 0 |
| 1738706400 | 1113.8153 | -19.77 | -1.74 | 1135.8005 | 1138.0609 | 1111.6686 | 0 |
| 1738620000 | 1133.585 | -4.17 | -0.37 | 1117.8309 | 1136.0943 | 1116.3509 | 0 |
| 1738360800 | 1137.7541 | 2.13 | 0.19 | 1137.0116 | 1139.4295 | 1133.1817 | 0 |
| 1738274400 | 1135.6234 | 6.15 | 0.54 | 1133.5177 | 1138.4831 | 1129.9268 | 0 |
| 1738188000 | 1129.475 | 12.32 | 1.10 | 1118.7438 | 1130.8579 | 1118.42 | 0 |
| 1738101600 | 1117.1578 | 7.92 | 0.71 | 1110.7449 | 1121.5836 | 1110.657 | 0 |
| 1738015200 | 1109.2388 | -2.1 | -0.19 | 1107.0948 | 1113.8133 | 1104.2714 | 0 |
| 1737756000 | 1111.338 | 5.43 | 0.49 | 1110.5565 | 1113.4445 | 1106.9369 | 0 |
| 1737669600 | 1105.9112 | 0.29 | 0.03 | 1106.7965 | 1110.574 | 1103.1029 | 0 |
| 1737583200 | 1105.619 | 6.26 | 0.57 | 1101.9027 | 1109.3429 | 1101.9027 | 0 |
| 1737496800 | 1099.3594 | 8.91 | 0.82 | 1090.8226 | 1099.3594 | 1090.8226 | 0 |
| 1737151200 | 1090.4487 | 9.15 | 0.85 | 1087.7146 | 1092.8037 | 1087.7146 | 0 |
| 1737064800 | 1081.2964 | -5.35 | -0.49 | 1089.9032 | 1089.9032 | 1079.7204 | 0 |
| 1736978400 | 1086.6489 | 14.43 | 1.35 | 1075.4215 | 1086.6489 | 1075.221 | 0 |
| 1736892000 | 1072.2216 | 0.57 | 0.05 | 1077.1141 | 1077.1141 | 1070.9985 | 0 |
| 1736805600 | 1071.6495 | 2.55 | 0.24 | 1071.5909 | 1073.1181 | 1064.4143 | 0 |
| 1736546400 | 1069.0978 | -8 | -0.74 | 1080.9351 | 1081.9464 | 1069.0978 | 0 |
| 1736373600 | 1077.1025 | -9.17 | -0.84 | 1082.9553 | 1082.9866 | 1074.9453 | 0 |
| 1736287200 | 1086.2759 | -2.87 | -0.26 | 1090.3706 | 1096.7594 | 1085.9231 | 0 |
| 1736200800 | 1089.1456 | 0 | 0.00 | 1089.1456 | 1089.1456 | 1089.1456 | 0 |
| 1735941600 | 1089.1456 | -0.87 | -0.08 | 1090.8335 | 1096.4571 | 1088.8973 | 0 |
| 1735855200 | 1090.0181 | 14.68 | 1.37 | 1081.8998 | 1091.8257 | 1079.0005 | 0 |
| 1735682400 | 1075.3391 | 0 | 0.00 | 1075.3391 | 1075.3391 | 1075.3391 | 0 |
| 1735596000 | 1075.3391 | -0.02 | -0.00 | 1071.805 | 1075.9586 | 1066.5803 | 0 |
| 1735336800 | 1075.3629 | 2.59 | 0.24 | 1072.9815 | 1079.109 | 1072.9815 | 0 |
| 1735250400 | 1072.7775 | 0 | 0.00 | 1072.7775 | 1072.7775 | 1072.7775 | 0 |
| 1735077600 | 1072.7775 | 0 | 0.00 | 1072.7775 | 1072.7775 | 1072.7775 | 0 |
| 1734991200 | 1072.7775 | 0.32 | 0.03 | 1064.789 | 1072.7775 | 1062.3112 | 0 |
| 1734732000 | 1072.4528 | 12.88 | 1.22 | 1055.9045 | 1072.4528 | 1054.6193 | 0 |
| 1734645600 | 1059.5695 | -9.31 | -0.87 | 1061.7766 | 1067.9496 | 1057.7162 | 0 |
| 1734559200 | 1068.8748 | -4.45 | -0.41 | 1069.5429 | 1074.5684 | 1067.7132 | 0 |
| 1734472800 | 1073.3215 | -7.74 | -0.72 | 1075.5306 | 1079.4302 | 1071.7222 | 0 |
| 1734386400 | 1081.0664 | -7.6 | -0.70 | 1081.0974 | 1083.0338 | 1075.157 | 0 |
| 1734127200 | 1088.6622 | -8.09 | -0.74 | 1092.8243 | 1096.944 | 1086.7123 | 0 |
| 1734040800 | 1096.7512 | 7.19 | 0.66 | 1091.8453 | 1096.8915 | 1089.9161 | 0 |
| 1733954400 | 1089.563 | 17.46 | 1.63 | 1074.3936 | 1089.563 | 1073.5401 | 0 |
| 1733868000 | 1072.1031 | -1.87 | -0.17 | 1076.6476 | 1076.905 | 1070.6781 | 0 |
| 1733781600 | 1073.9681 | 8.36 | 0.78 | 1068.6048 | 1075.7265 | 1068.6048 | 0 |
| 1733522400 | 1065.6045 | 0 | 0.00 | 1065.6045 | 1065.6045 | 1065.6045 | 0 |
| 1733436000 | 1065.6045 | -2.38 | -0.22 | 1066.7416 | 1068.8717 | 1063.7255 | 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
