Premium
OMX Helsinki Basic Resources PI (HX5510PI)
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 |
|---|---|---|---|---|---|---|---|
| 1731621600 | 1161.9528 | 20.99 | 1.84 | 1153.6946 | 1166.9401 | 1146.9694 | 0 |
| 1731535200 | 1140.9654 | 4.14 | 0.36 | 1139.6507 | 1149.2576 | 1131.7136 | 0 |
| 1731448800 | 1136.8249 | -41.45 | -3.52 | 1162.5947 | 1164.2172 | 1136.7174 | 0 |
| 1731362400 | 1178.2748 | -10.27 | -0.86 | 1190.0278 | 1191.9421 | 1178.2748 | 0 |
| 1731103200 | 1188.5437 | -15.96 | -1.33 | 1190.2534 | 1201.6029 | 1188.5437 | 0 |
| 1731016800 | 1204.5034 | 8.01 | 0.67 | 1205.8947 | 1215.0247 | 1204.5034 | 0 |
| 1730930400 | 1196.4907 | -14.99 | -1.24 | 1219.2096 | 1230.8334 | 1189.1083 | 0 |
| 1730844000 | 1211.4777 | 3.69 | 0.31 | 1209.3788 | 1215.3891 | 1207.1469 | 0 |
| 1730757600 | 1207.7893 | -3.4 | -0.28 | 1213.8647 | 1214.0852 | 1201.7285 | 0 |
| 1730494800 | 1211.1936 | 7.34 | 0.61 | 1204.3891 | 1215.1818 | 1202.7911 | 0 |
| 1730408400 | 1203.8556 | -9.03 | -0.74 | 1208.9335 | 1214.4123 | 1198.3485 | 0 |
| 1730322000 | 1212.8837 | -44.93 | -3.57 | 1239.6927 | 1244.7372 | 1212.3785 | 0 |
| 1730235600 | 1257.8184 | -19.96 | -1.56 | 1270.2257 | 1286.9535 | 1257.8184 | 0 |
| 1730149200 | 1277.7773 | 0.11 | 0.01 | 1285.3737 | 1292.1896 | 1277.3356 | 0 |
| 1729890000 | 1277.671 | 30.95 | 2.48 | 1250.7529 | 1280.5912 | 1250.4078 | 0 |
| 1729803600 | 1246.7175 | -25.42 | -2.00 | 1271.7299 | 1280.8115 | 1246.7175 | 0 |
| 1729717200 | 1272.1333 | -0.47 | -0.04 | 1277.0791 | 1280.1584 | 1268.0026 | 0 |
| 1729630800 | 1272.6024 | 12.7 | 1.01 | 1264.6866 | 1276.3462 | 1257.2438 | 0 |
| 1729544400 | 1259.9042 | -20.47 | -1.60 | 1277.4964 | 1278.0311 | 1259.9042 | 0 |
| 1729285200 | 1280.3749 | 18.84 | 1.49 | 1274.1314 | 1283.9514 | 1271.8411 | 0 |
| 1729198800 | 1261.532 | -0.22 | -0.02 | 1257.8968 | 1265.6891 | 1247.6052 | 0 |
| 1729112400 | 1261.7492 | -39.3 | -3.02 | 1292.6559 | 1308.5264 | 1251.9852 | 0 |
| 1729026000 | 1301.0541 | -38.47 | -2.87 | 1321.8439 | 1326.9492 | 1297.9936 | 0 |
| 1728939600 | 1339.5266 | -27.52 | -2.01 | 1362.2095 | 1362.2095 | 1330.3599 | 0 |
| 1728680400 | 1367.0473 | 23.67 | 1.76 | 1348.14 | 1369.137 | 1348.14 | 0 |
| 1728594000 | 1343.3812 | -9.95 | -0.74 | 1350.3461 | 1350.3461 | 1331.2378 | 0 |
| 1728507600 | 1353.3307 | 11.58 | 0.86 | 1343.7014 | 1353.3307 | 1340.1828 | 0 |
| 1728421200 | 1341.7542 | -46.07 | -3.32 | 1356.512 | 1356.512 | 1337.094 | 0 |
| 1728334800 | 1387.8269 | 4.36 | 0.31 | 1383.1498 | 1387.8269 | 1363.9526 | 0 |
| 1728075600 | 1383.4711 | 28.43 | 2.10 | 1366.6259 | 1387.936 | 1360.6165 | 0 |
| 1727989200 | 1355.0369 | 6.04 | 0.45 | 1372.2389 | 1380.9231 | 1354.3282 | 0 |
| 1727902800 | 1348.9925 | -3.13 | -0.23 | 1351.3843 | 1351.8281 | 1340.6089 | 0 |
| 1727816400 | 1352.1256 | -3.2 | -0.24 | 1346.6293 | 1369.9355 | 1346.3723 | 0 |
| 1727730000 | 1355.3213 | 7.2 | 0.53 | 1361.42 | 1366.7668 | 1341.1523 | 0 |
| 1727470800 | 1348.1196 | -2.93 | -0.22 | 1360.3952 | 1362.3726 | 1347.3171 | 0 |
| 1727384400 | 1351.0534 | 28.28 | 2.14 | 1343.525 | 1358.0644 | 1338.2259 | 0 |
| 1727298000 | 1322.7697 | -9 | -0.68 | 1336.9409 | 1339.2816 | 1318.6714 | 0 |
| 1727211600 | 1331.7713 | 33.74 | 2.60 | 1321.8043 | 1334.308 | 1321.3273 | 0 |
| 1727125200 | 1298.0343 | 0.48 | 0.04 | 1290.1279 | 1300.3013 | 1288.5014 | 0 |
| 1726866000 | 1297.5547 | -36.06 | -2.70 | 1333.3018 | 1338.0663 | 1291.4565 | 0 |
| 1726779600 | 1333.6189 | 14.17 | 1.07 | 1335.457 | 1357.1999 | 1333.6189 | 0 |
| 1726693200 | 1319.4492 | 8 | 0.61 | 1307.6067 | 1320.6875 | 1306.5374 | 0 |
| 1726606800 | 1311.4475 | 16.44 | 1.27 | 1295.7865 | 1315.333 | 1295.7865 | 0 |
| 1726520400 | 1295.0053 | -9.3 | -0.71 | 1298.6675 | 1301.1823 | 1294.1925 | 0 |
| 1726261200 | 1304.3003 | 12.35 | 0.96 | 1299.5279 | 1307.5637 | 1296.617 | 0 |
| 1726174800 | 1291.95 | 14.01 | 1.10 | 1294.2002 | 1303.7499 | 1287.3109 | 0 |
| 1726088400 | 1277.9449 | -9.9 | -0.77 | 1290.6406 | 1295.4034 | 1275.7231 | 0 |
| 1726002000 | 1287.8497 | 3.66 | 0.28 | 1286.069 | 1296.4762 | 1282.7837 | 0 |
| 1725915600 | 1284.1905 | -10.62 | -0.82 | 1300.8526 | 1301.6786 | 1283.6814 | 0 |
| 1725656400 | 1294.8154 | -19.4 | -1.48 | 1306.7034 | 1308.8633 | 1289.8765 | 0 |
| 1725570000 | 1314.2194 | -11.18 | -0.84 | 1328.7938 | 1339.4432 | 1314.2194 | 0 |
| 1725483600 | 1325.3988 | -29.11 | -2.15 | 1335.4495 | 1337.5242 | 1325.3988 | 0 |
| 1725397200 | 1354.5109 | -10.17 | -0.75 | 1379.2107 | 1383.8621 | 1345.8017 | 0 |
| 1725051600 | 1364.6806 | 13.88 | 1.03 | 1359.1113 | 1367.2958 | 1359.1113 | 0 |
| 1724965200 | 1350.7967 | 5.15 | 0.38 | 1357.0503 | 1361.7699 | 1350.7967 | 0 |
| 1724878800 | 1345.6486 | -7.11 | -0.53 | 1347.6425 | 1355.2571 | 1345.5631 | 0 |
| 1724792400 | 1352.7585 | -15.77 | -1.15 | 1372.6388 | 1374.2289 | 1352.7585 | 0 |
| 1724706000 | 1368.532 | 5.47 | 0.40 | 1354.5936 | 1376.9412 | 1353.1009 | 0 |
| 1724446800 | 1363.0589 | 15.09 | 1.12 | 1353.6824 | 1363.3021 | 1353.1313 | 0 |
| 1724360400 | 1347.9704 | -18.59 | -1.36 | 1356.387 | 1357.3696 | 1343.9037 | 0 |
| 1724274000 | 1366.5561 | 8.59 | 0.63 | 1362.1767 | 1372.0263 | 1360.3669 | 0 |
| 1724187600 | 1357.9695 | 9.29 | 0.69 | 1357.8628 | 1365.2525 | 1355.8336 | 0 |
| 1724101200 | 1348.6786 | 16.14 | 1.21 | 1331.4909 | 1351.1864 | 1331.4909 | 0 |
| 1723842000 | 1332.5381 | 2.79 | 0.21 | 1328.3617 | 1333.3022 | 1325.8136 | 0 |
| 1723755600 | 1329.7505 | 19.05 | 1.45 | 1322.0984 | 1337.6844 | 1322.0984 | 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
