Premium
OMX Helsinki Basic Materials GI (HX55GI)
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 |
|---|---|---|---|---|---|---|---|
| 1744923600 | 1812.4735 | -5.98 | -0.33 | 1811.3263 | 1821.9441 | 1803.5656 | 0 |
| 1744837200 | 1818.4538 | -25.56 | -1.39 | 1819.5764 | 1824.1909 | 1799.1177 | 0 |
| 1744750800 | 1844.014 | 8.01 | 0.44 | 1839.6143 | 1852.2612 | 1833.5418 | 0 |
| 1744664400 | 1836.0085 | 51.78 | 2.90 | 1819.0088 | 1838.4888 | 1818.6394 | 0 |
| 1744405200 | 1784.2315 | 3.75 | 0.21 | 1780.6578 | 1787.7868 | 1736.5756 | 0 |
| 1744318800 | 1780.4774 | 41.52 | 2.39 | 1875.5955 | 1883.2362 | 1779.517 | 0 |
| 1744232400 | 1738.9552 | -73.29 | -4.04 | 1762.4503 | 1767.6858 | 1712.4599 | 0 |
| 1744146000 | 1812.2476 | 24.64 | 1.38 | 1810.9854 | 1856.2292 | 1808.0938 | 0 |
| 1744059600 | 1787.6052 | -62 | -3.35 | 1758.8668 | 1856.1045 | 1726.5632 | 0 |
| 1743800400 | 1849.6055 | -94.01 | -4.84 | 1932.7863 | 1934.626 | 1818.407 | 0 |
| 1743714000 | 1943.6136 | -52.42 | -2.63 | 1949.3483 | 1976.2684 | 1939.9726 | 0 |
| 1743627600 | 1996.0287 | -2.72 | -0.14 | 1987.5454 | 2001.9096 | 1980.5009 | 0 |
| 1743541200 | 1998.7533 | 31.78 | 1.62 | 1969.4564 | 2006.8208 | 1956.4922 | 0 |
| 1743454800 | 1966.9771 | -52.09 | -2.58 | 1975.2571 | 1990.0889 | 1966.0613 | 0 |
| 1743195600 | 2019.0656 | 3.49 | 0.17 | 2010.2002 | 2043.7095 | 2010.2002 | 0 |
| 1743109200 | 2015.5762 | -13.23 | -0.65 | 2024.4492 | 2024.4492 | 1998.8224 | 0 |
| 1743022800 | 2028.8014 | -12.85 | -0.63 | 2049.9435 | 2049.9435 | 2028.8014 | 0 |
| 1742936400 | 2041.6466 | -8.66 | -0.42 | 2055.072 | 2061.6862 | 2041.6401 | 0 |
| 1742850000 | 2050.3087 | -19.18 | -0.93 | 2083.4253 | 2084.9212 | 2042.3307 | 0 |
| 1742590800 | 2069.4933 | -45.54 | -2.15 | 2115.6472 | 2118.5513 | 2064.3273 | 0 |
| 1742504400 | 2115.038 | -19.58 | -0.92 | 2140.5436 | 2140.5436 | 2100.2196 | 0 |
| 1742418000 | 2134.6155 | -2.35 | -0.11 | 2130.3612 | 2143.6553 | 2126.9404 | 0 |
| 1742331600 | 2136.9699 | -18.8 | -0.87 | 2161.6904 | 2180.2174 | 2135.911 | 0 |
| 1742245200 | 2155.7715 | 16.33 | 0.76 | 2153.8457 | 2170.1637 | 2149.7598 | 0 |
| 1741986000 | 2139.4427 | 24.06 | 1.14 | 2122.7987 | 2143.4492 | 2106.5866 | 0 |
| 1741899600 | 2115.3811 | -15.5 | -0.73 | 2117.8163 | 2127.7944 | 2106.846 | 0 |
| 1741813200 | 2130.8778 | -21.76 | -1.01 | 2167.1688 | 2167.9184 | 2113.1636 | 0 |
| 1741726800 | 2152.6363 | -27.41 | -1.26 | 2189.9842 | 2215.9608 | 2145.6704 | 0 |
| 1741640400 | 2180.0444 | -32.56 | -1.47 | 2215.4848 | 2219.9794 | 2180.0444 | 0 |
| 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 |
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
