Premium
OMX Helsinki Basic Materials GI (HX55GI)
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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 2212.6077 | -31.05 | -1.38 | 2223.302 | 2223.302 | 2191.464 | 0 |
| 1741298400 | 2243.6529 | 64.21 | 2.95 | 2235.3655 | 2252.4364 | 2206.4605 | 0 |
| 1741212000 | 2179.4422 | 51.84 | 2.44 | 2185.389 | 2212.9071 | 2175.6508 | 0 |
| 1741125600 | 2127.6065 | -54.94 | -2.52 | 2153.802 | 2160.2987 | 2115.7694 | 0 |
| 1741039200 | 2182.5428 | 14.41 | 0.66 | 2167.0085 | 2199.5969 | 2159.1273 | 0 |
| 1740780000 | 2168.1368 | -18.1 | -0.83 | 2146.9537 | 2173.0446 | 2142.9055 | 0 |
| 1740693600 | 2186.2366 | -29.5 | -1.33 | 2196.517 | 2201.7102 | 2181.3979 | 0 |
| 1740607200 | 2215.7352 | -10.81 | -0.49 | 2245.1921 | 2245.6861 | 2211.9056 | 0 |
| 1740520800 | 2226.5447 | -19.23 | -0.86 | 2239.6529 | 2245.6438 | 2223.0884 | 0 |
| 1740434400 | 2245.7748 | 9.35 | 0.42 | 2241.9971 | 2261.6839 | 2231.48 | 0 |
| 1740175200 | 2236.4282 | 2.96 | 0.13 | 2261.3207 | 2262.2747 | 2236.4282 | 0 |
| 1740088800 | 2233.4654 | -2.96 | -0.13 | 2240.388 | 2255.9536 | 2233.4654 | 0 |
| 1740002400 | 2236.4269 | -36.22 | -1.59 | 2286.8993 | 2286.8993 | 2228.3604 | 0 |
| 1739916000 | 2272.6497 | 16.24 | 0.72 | 2275.9597 | 2285.342 | 2259.1023 | 0 |
| 1739570400 | 2256.4054 | 50.33 | 2.28 | 2200.1068 | 2285.145 | 2196.9027 | 0 |
| 1739484000 | 2206.0778 | 93.38 | 4.42 | 2165.3015 | 2206.0778 | 2150.5393 | 0 |
| 1739397600 | 2112.6952 | 47.87 | 2.32 | 2107.4313 | 2120.7327 | 2088.9058 | 0 |
| 1739311200 | 2064.8213 | -74.29 | -3.47 | 2090.8708 | 2094.7682 | 2054.4502 | 0 |
| 1739224800 | 2139.111 | -15.58 | -0.72 | 2155.5945 | 2159.1357 | 2138.2947 | 0 |
| 1738965600 | 2154.6927 | -53.22 | -2.41 | 2194.5266 | 2194.5266 | 2152.1252 | 0 |
| 1738879200 | 2207.9103 | 82 | 3.86 | 2135.694 | 2210.2363 | 2123.2645 | 0 |
| 1738792800 | 2125.9104 | -32.99 | -1.53 | 2151.096 | 2179.3857 | 2108.243 | 0 |
| 1738706400 | 2158.9005 | 5.1 | 0.24 | 2148.6893 | 2159.0925 | 2132.8737 | 0 |
| 1738620000 | 2153.803 | -28.62 | -1.31 | 2139.6873 | 2162.5146 | 2136.6192 | 0 |
| 1738360800 | 2182.4236 | 7.09 | 0.33 | 2173.7712 | 2190.2171 | 2160.9116 | 0 |
| 1738274400 | 2175.3385 | 15.13 | 0.70 | 2164.3261 | 2185.3652 | 2162.9687 | 0 |
| 1738188000 | 2160.2107 | 17.83 | 0.83 | 2135.7316 | 2167.303 | 2134.6585 | 0 |
| 1738101600 | 2142.3775 | 10.26 | 0.48 | 2123.5481 | 2143.2257 | 2121.9654 | 0 |
| 1738015200 | 2132.1225 | -4.83 | -0.23 | 2127.636 | 2149.2172 | 2124.0037 | 0 |
| 1737756000 | 2136.9523 | 67.85 | 3.28 | 2127.2727 | 2151.681 | 2125.803 | 0 |
| 1737669600 | 2069.1033 | -4.43 | -0.21 | 2074.4892 | 2078.305 | 2060.4991 | 0 |
| 1737583200 | 2073.5369 | 0.02 | 0.00 | 2071.7317 | 2081.6741 | 2062.1651 | 0 |
| 1737496800 | 2073.5203 | 5.76 | 0.28 | 2056.2729 | 2073.5203 | 2051.1021 | 0 |
| 1737151200 | 2067.7558 | 33.76 | 1.66 | 2050.534 | 2068.4046 | 2046.1101 | 0 |
| 1737064800 | 2033.9921 | -10.71 | -0.52 | 2044.2826 | 2053.1463 | 2024.6438 | 0 |
| 1736978400 | 2044.7028 | 20.99 | 1.04 | 2038.1887 | 2048.0684 | 2031.7802 | 0 |
| 1736892000 | 2023.7149 | -20.7 | -1.01 | 2050.4513 | 2053.1113 | 2013.6976 | 0 |
| 1736805600 | 2044.4117 | 19.91 | 0.98 | 2035.8052 | 2048.6119 | 2024.3975 | 0 |
| 1736546400 | 2024.5 | -3.46 | -0.17 | 2046.6293 | 2050.105 | 2024.5 | 0 |
| 1736373600 | 2027.9649 | -37.27 | -1.80 | 2055.6381 | 2056.7556 | 2012.0207 | 0 |
| 1736287200 | 2065.2338 | 28.5 | 1.40 | 2062.9672 | 2095.1324 | 2060.1089 | 0 |
| 1736200800 | 2036.7385 | 0 | 0.00 | 2036.7385 | 2036.7385 | 2036.7385 | 0 |
| 1735941600 | 2036.7385 | -22.87 | -1.11 | 2052.4452 | 2059.5323 | 2036.6632 | 0 |
| 1735855200 | 2059.6093 | 47.65 | 2.37 | 2034.7428 | 2059.6093 | 2025.3221 | 0 |
| 1735682400 | 2011.9641 | 0 | 0.00 | 2011.9641 | 2011.9641 | 2011.9641 | 0 |
| 1735596000 | 2011.9641 | 0.7 | 0.03 | 2014.8832 | 2020.1454 | 2000.8966 | 0 |
| 1735336800 | 2011.2667 | 60.46 | 3.10 | 1986.3189 | 2013.852 | 1986.3189 | 0 |
| 1735250400 | 1950.8044 | 0 | 0.00 | 1950.8044 | 1950.8044 | 1950.8044 | 0 |
| 1735077600 | 1950.8044 | 0 | 0.00 | 1950.8044 | 1950.8044 | 1950.8044 | 0 |
| 1734991200 | 1950.8044 | 2.05 | 0.11 | 1940.3448 | 1951.6232 | 1932.9352 | 0 |
| 1734732000 | 1948.7514 | 11.07 | 0.57 | 1925.5078 | 1948.7514 | 1915.1305 | 0 |
| 1734645600 | 1937.6825 | -23.66 | -1.21 | 1950.8248 | 1953.6098 | 1930.7875 | 0 |
| 1734559200 | 1961.3466 | -25.27 | -1.27 | 1971.3458 | 1971.3458 | 1940.735 | 0 |
| 1734472800 | 1986.6135 | 0.68 | 0.03 | 1976.4431 | 1987.3764 | 1974.3147 | 0 |
| 1734386400 | 1985.9373 | -0 | -0.00 | 1983.3732 | 1985.9373 | 1972.8536 | 0 |
| 1734127200 | 1985.941 | -44.19 | -2.18 | 2010.3341 | 2011.4232 | 1981.2512 | 0 |
| 1734040800 | 2030.1342 | -27.12 | -1.32 | 2040.6789 | 2045.4875 | 2027.1045 | 0 |
| 1733954400 | 2057.2525 | 15.71 | 0.77 | 2026.4246 | 2058.4827 | 2026.4246 | 0 |
| 1733868000 | 2041.5464 | -11.35 | -0.55 | 2042.3257 | 2059.4245 | 2035.773 | 0 |
| 1733781600 | 2052.8978 | 36.6 | 1.82 | 2055.9229 | 2074.8554 | 2051.5401 | 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
