Premium
OMX Helsinki Industrials PI (HX50PI)
NASDAQI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1740002400 | 2008.6375 | -36.61 | -1.79 | 2041.4724 | 2045.8324 | 2004.6982 | 0 |
| 1739916000 | 2045.2439 | 40.19 | 2.00 | 2021.744 | 2045.2439 | 2017.6951 | 0 |
| 1739570400 | 2005.0502 | -8.26 | -0.41 | 2008.3011 | 2023.8995 | 2001.1331 | 0 |
| 1739484000 | 2013.3095 | 48.62 | 2.47 | 1985.5012 | 2013.3095 | 1972.6752 | 0 |
| 1739397600 | 1964.6908 | 22.29 | 1.15 | 1965.9412 | 1966.9881 | 1949.1626 | 0 |
| 1739311200 | 1942.3996 | 13.73 | 0.71 | 1926.7241 | 1947.6 | 1925.4447 | 0 |
| 1739224800 | 1928.6687 | 28.56 | 1.50 | 1910.7631 | 1928.6687 | 1906.272 | 0 |
| 1738965600 | 1900.1131 | -3.11 | -0.16 | 1920.9843 | 1922.2811 | 1899.0298 | 0 |
| 1738879200 | 1903.2241 | 23.45 | 1.25 | 1881.8742 | 1904.0593 | 1876.0648 | 0 |
| 1738792800 | 1879.7754 | 23.03 | 1.24 | 1879.7764 | 1880.0759 | 1865.0791 | 0 |
| 1738706400 | 1856.7496 | 0.23 | 0.01 | 1847.7999 | 1857.8329 | 1843.0535 | 0 |
| 1738620000 | 1856.5172 | -31.25 | -1.66 | 1834.5367 | 1859.6496 | 1826.8375 | 0 |
| 1738360800 | 1887.764 | -9.25 | -0.49 | 1902.2562 | 1905.2333 | 1880.8742 | 0 |
| 1738274400 | 1897.0112 | 30.02 | 1.61 | 1878.9975 | 1902.5371 | 1878.0843 | 0 |
| 1738188000 | 1866.9878 | 8.68 | 0.47 | 1871.4111 | 1879.0555 | 1857.7597 | 0 |
| 1738101600 | 1858.3069 | 7.3 | 0.39 | 1854.532 | 1874.0919 | 1854.0653 | 0 |
| 1738015200 | 1851.0112 | -10.2 | -0.55 | 1833.7124 | 1856.8178 | 1830.6288 | 0 |
| 1737756000 | 1861.2108 | 18.4 | 1.00 | 1864.4048 | 1875.7901 | 1857.0828 | 0 |
| 1737669600 | 1842.8158 | 1.49 | 0.08 | 1851.2915 | 1851.7907 | 1831.2564 | 0 |
| 1737583200 | 1841.3223 | 5.24 | 0.29 | 1842.3272 | 1849.4734 | 1834.9193 | 0 |
| 1737496800 | 1836.0866 | 15.51 | 0.85 | 1823.8935 | 1836.0866 | 1820.9124 | 0 |
| 1737151200 | 1820.5776 | 16.12 | 0.89 | 1819.9895 | 1830.6895 | 1810.3661 | 0 |
| 1737064800 | 1804.4533 | 9.74 | 0.54 | 1808.9617 | 1814.3507 | 1797.1448 | 0 |
| 1736978400 | 1794.7138 | 21.51 | 1.21 | 1780.777 | 1797.048 | 1778.6546 | 0 |
| 1736892000 | 1773.1992 | -6.63 | -0.37 | 1793.3227 | 1794.237 | 1771.5849 | 0 |
| 1736805600 | 1779.8313 | -16.26 | -0.91 | 1789.8805 | 1790.5367 | 1772.9283 | 0 |
| 1736546400 | 1796.0894 | -6.08 | -0.34 | 1808.4575 | 1811.8021 | 1796.0894 | 0 |
| 1736373600 | 1802.1663 | -22.17 | -1.22 | 1828.6476 | 1830.8916 | 1796.3919 | 0 |
| 1736287200 | 1824.337 | 13.76 | 0.76 | 1819.4063 | 1831.4787 | 1815.1453 | 0 |
| 1736200800 | 1810.5811 | 0 | 0.00 | 1810.5811 | 1810.5811 | 1810.5811 | 0 |
| 1735941600 | 1810.5811 | -16.76 | -0.92 | 1823.5215 | 1824.4597 | 1810.4364 | 0 |
| 1735855200 | 1827.3374 | 32.79 | 1.83 | 1817.5801 | 1827.3374 | 1813.9166 | 0 |
| 1735682400 | 1794.5451 | 0 | 0.00 | 1794.5451 | 1794.5451 | 1794.5451 | 0 |
| 1735596000 | 1794.5451 | -12.2 | -0.68 | 1796.5545 | 1798.5694 | 1786.6144 | 0 |
| 1735336800 | 1806.7476 | 21.6 | 1.21 | 1791.9633 | 1806.7476 | 1791.9633 | 0 |
| 1735250400 | 1785.1477 | 0 | 0.00 | 1785.1477 | 1785.1477 | 1785.1477 | 0 |
| 1735077600 | 1785.1477 | 0 | 0.00 | 1785.1477 | 1785.1477 | 1785.1477 | 0 |
| 1734991200 | 1785.1477 | -5.81 | -0.32 | 1778.6925 | 1789.6024 | 1771.8145 | 0 |
| 1734732000 | 1790.9605 | 8.56 | 0.48 | 1769.1972 | 1790.9605 | 1760.3959 | 0 |
| 1734645600 | 1782.4035 | -26.56 | -1.47 | 1782.0838 | 1794.1524 | 1776.0233 | 0 |
| 1734559200 | 1808.965 | 3.81 | 0.21 | 1807.3025 | 1814.9418 | 1802.6063 | 0 |
| 1734472800 | 1805.1503 | -20.84 | -1.14 | 1822.594 | 1822.594 | 1804.3603 | 0 |
| 1734386400 | 1825.9881 | -0.11 | -0.01 | 1823.4789 | 1828.5185 | 1812.7292 | 0 |
| 1734127200 | 1826.0978 | -20.61 | -1.12 | 1840.056 | 1846.5219 | 1822.3117 | 0 |
| 1734040800 | 1846.7069 | -17.66 | -0.95 | 1859.2501 | 1862.1555 | 1843.5377 | 0 |
| 1733954400 | 1864.3684 | 20.06 | 1.09 | 1839.5991 | 1865.822 | 1839.0011 | 0 |
| 1733868000 | 1844.3066 | -14.53 | -0.78 | 1855.032 | 1855.6109 | 1844.3066 | 0 |
| 1733781600 | 1858.8415 | 2.06 | 0.11 | 1862.8613 | 1873.2751 | 1854.5202 | 0 |
| 1733522400 | 1856.7807 | 0 | 0.00 | 1856.7807 | 1856.7807 | 1856.7807 | 0 |
| 1733436000 | 1856.7807 | -0.54 | -0.03 | 1857.9082 | 1863.4426 | 1853.584 | 0 |
| 1733349600 | 1857.3207 | 7.93 | 0.43 | 1847.2067 | 1865.6282 | 1847.2067 | 0 |
| 1733263200 | 1849.3873 | 21 | 1.15 | 1835.52 | 1851.9937 | 1834.266 | 0 |
| 1733176800 | 1828.3881 | 18.45 | 1.02 | 1810.4922 | 1830.7891 | 1806.9543 | 0 |
| 1732917600 | 1809.9372 | 22.08 | 1.23 | 1796.8612 | 1809.9372 | 1784.7657 | 0 |
| 1732744800 | 1787.8573 | 4.88 | 0.27 | 1783.3206 | 1791.8247 | 1775.4643 | 0 |
| 1732658400 | 1782.976 | -29.98 | -1.65 | 1796.8969 | 1799.4262 | 1779.8659 | 0 |
| 1732572000 | 1812.9595 | 2.83 | 0.16 | 1814.651 | 1816.8505 | 1806.9161 | 0 |
| 1732312800 | 1810.1338 | 14.52 | 0.81 | 1798.0847 | 1813.4611 | 1785.4329 | 0 |
| 1732226400 | 1795.6098 | 4.71 | 0.26 | 1786.0372 | 1797.6809 | 1777.9769 | 0 |
| 1732140000 | 1790.904 | -9.53 | -0.53 | 1814.5436 | 1816.0704 | 1790.904 | 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
