Premium
OMX Helsinki 25 (OMXH25)
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 |
|---|---|---|---|---|---|---|---|
| 1733954400 | 4412.0876 | 5.48 | 0.12 | 4384.7772 | 4413.8725 | 4382.365 | 0 |
| 1733868000 | 4406.6063 | -34.1 | -0.77 | 4430.7475 | 4434.6898 | 4406.4246 | 0 |
| 1733781600 | 4440.7056 | 8.16 | 0.18 | 4458.6857 | 4468.7848 | 4433.6255 | 0 |
| 1733522400 | 4432.5408 | 0 | 0.00 | 4432.5408 | 4432.5408 | 4432.5408 | 0 |
| 1733436000 | 4432.5408 | 20.9 | 0.47 | 4412.6635 | 4434.3998 | 4408.3097 | 0 |
| 1733349600 | 4411.643 | 8.01 | 0.18 | 4397.7822 | 4433.8318 | 4397.7596 | 0 |
| 1733263200 | 4403.6292 | 36.12 | 0.83 | 4387.6791 | 4405.4284 | 4383.1193 | 0 |
| 1733176800 | 4367.5054 | 33.12 | 0.76 | 4335.3403 | 4381.612 | 4334.0325 | 0 |
| 1732917600 | 4334.3884 | 23.71 | 0.55 | 4335.3934 | 4337.8998 | 4308.2956 | 0 |
| 1732744800 | 4310.6813 | -3.21 | -0.07 | 4308.5998 | 4315.6004 | 4290.7337 | 0 |
| 1732658400 | 4313.8906 | -56.88 | -1.30 | 4340.5504 | 4346.386 | 4313.418 | 0 |
| 1732572000 | 4370.7682 | 23.4 | 0.54 | 4378.4645 | 4378.4645 | 4356.4563 | 0 |
| 1732312800 | 4347.3695 | 28.87 | 0.67 | 4320.7879 | 4357.1279 | 4294.6034 | 0 |
| 1732226400 | 4318.503 | 1.04 | 0.02 | 4313.7113 | 4322.2921 | 4289.0132 | 0 |
| 1732140000 | 4317.4642 | -9.08 | -0.21 | 4361.2533 | 4371.4063 | 4317.4642 | 0 |
| 1732053600 | 4326.5467 | -58.64 | -1.34 | 4400.4688 | 4401.0615 | 4315.1291 | 0 |
| 1731967200 | 4385.1881 | -20.38 | -0.46 | 4400.9603 | 4415.1997 | 4366.5078 | 0 |
| 1731708000 | 4405.5662 | -13.24 | -0.30 | 4389.7847 | 4425.6309 | 4384.5575 | 0 |
| 1731621600 | 4418.8044 | 40.17 | 0.92 | 4391.2576 | 4426.6534 | 4381.1742 | 0 |
| 1731535200 | 4378.6382 | 4.37 | 0.10 | 4373.2232 | 4395.3684 | 4359.069 | 0 |
| 1731448800 | 4374.2721 | -100.82 | -2.25 | 4432.0643 | 4434.0751 | 4370.366 | 0 |
| 1731362400 | 4475.094 | 25.52 | 0.57 | 4480.3202 | 4501.2559 | 4475.094 | 0 |
| 1731103200 | 4449.575 | -33.41 | -0.75 | 4468.3035 | 4482.8155 | 4442.7249 | 0 |
| 1731016800 | 4482.988 | 36.03 | 0.81 | 4477.3427 | 4506.8635 | 4474.3814 | 0 |
| 1730930400 | 4446.9563 | -52.82 | -1.17 | 4526.4852 | 4536.0299 | 4438.3642 | 0 |
| 1730844000 | 4499.7724 | 8.3 | 0.18 | 4484.2181 | 4505.0206 | 4482.371 | 0 |
| 1730757600 | 4491.4714 | -16.06 | -0.36 | 4512.9578 | 4522.1354 | 4487.9388 | 0 |
| 1730494800 | 4507.5303 | 34.35 | 0.77 | 4476.9765 | 4524.4258 | 4476.0863 | 0 |
| 1730408400 | 4473.18 | -51.86 | -1.15 | 4503.9536 | 4503.9536 | 4470.854 | 0 |
| 1730322000 | 4525.044 | -67.52 | -1.47 | 4581.0218 | 4608.1442 | 4524.3485 | 0 |
| 1730235600 | 4592.5631 | -44.38 | -0.96 | 4644.3071 | 4650.3588 | 4591.9734 | 0 |
| 1730149200 | 4636.9424 | 39.8 | 0.87 | 4607.0692 | 4647.3459 | 4599.3057 | 0 |
| 1729890000 | 4597.1422 | 17.85 | 0.39 | 4577.7419 | 4599.0999 | 4570.631 | 0 |
| 1729803600 | 4579.2883 | -24.57 | -0.53 | 4607.9459 | 4640.2177 | 4579.2883 | 0 |
| 1729717200 | 4603.8549 | -14.87 | -0.32 | 4622.9961 | 4632.2323 | 4594.7263 | 0 |
| 1729630800 | 4618.7248 | -25.53 | -0.55 | 4635.0394 | 4635.2148 | 4599.7129 | 0 |
| 1729544400 | 4644.2529 | -23.23 | -0.50 | 4676.3234 | 4679.6715 | 4643.6696 | 0 |
| 1729285200 | 4667.4792 | 52.48 | 1.14 | 4615.3778 | 4668.827 | 4606.2472 | 0 |
| 1729198800 | 4615.0027 | 29.15 | 0.64 | 4592.0276 | 4620.186 | 4575.6531 | 0 |
| 1729112400 | 4585.849 | -22.14 | -0.48 | 4601.8698 | 4619.0451 | 4574.8873 | 0 |
| 1729026000 | 4607.9886 | -44.36 | -0.95 | 4656.4009 | 4657.4769 | 4603.4147 | 0 |
| 1728939600 | 4652.3499 | -10.16 | -0.22 | 4655.1342 | 4660.0544 | 4623.378 | 0 |
| 1728680400 | 4662.5075 | 15.99 | 0.34 | 4651.7921 | 4673.7117 | 4650.9486 | 0 |
| 1728594000 | 4646.5126 | -26.4 | -0.56 | 4679.3895 | 4680.912 | 4633.7478 | 0 |
| 1728507600 | 4672.9126 | 24.99 | 0.54 | 4661.7726 | 4681.0606 | 4651.9575 | 0 |
| 1728421200 | 4647.9228 | -53.5 | -1.14 | 4637.8918 | 4653.8047 | 4623.3091 | 0 |
| 1728334800 | 4701.4243 | -4.56 | -0.10 | 4697.2933 | 4708.6809 | 4670.117 | 0 |
| 1728075600 | 4705.9862 | 37.04 | 0.79 | 4684.128 | 4717.7767 | 4679.3561 | 0 |
| 1727989200 | 4668.9429 | -38.42 | -0.82 | 4715.3949 | 4716.6742 | 4660.886 | 0 |
| 1727902800 | 4707.3648 | 4.55 | 0.10 | 4695.8601 | 4712.5818 | 4681.9471 | 0 |
| 1727816400 | 4702.8182 | -32.82 | -0.69 | 4721.4272 | 4753.9992 | 4695.8407 | 0 |
| 1727730000 | 4735.6412 | -8.52 | -0.18 | 4759.2366 | 4764.8389 | 4716.463 | 0 |
| 1727470800 | 4744.1583 | 5.53 | 0.12 | 4747.6632 | 4753.5563 | 4734.2439 | 0 |
| 1727384400 | 4738.6255 | 77.99 | 1.67 | 4700.9717 | 4749.2245 | 4694.1301 | 0 |
| 1727298000 | 4660.6337 | 31.24 | 0.67 | 4655.9531 | 4666.0291 | 4643.1505 | 0 |
| 1727211600 | 4629.3947 | 59.38 | 1.30 | 4617.828 | 4633.9126 | 4606.43 | 0 |
| 1727125200 | 4570.019 | 18.66 | 0.41 | 4539.4742 | 4574.046 | 4536.8813 | 0 |
| 1726866000 | 4551.3554 | -51.37 | -1.12 | 4605.6304 | 4613.7919 | 4531.4323 | 0 |
| 1726779600 | 4602.7229 | 55.39 | 1.22 | 4559.2004 | 4620.5475 | 4556.3216 | 0 |
| 1726693200 | 4547.329 | 4.21 | 0.09 | 4530.4658 | 4547.329 | 4529.3057 | 0 |
| 1726606800 | 4543.1145 | 35.85 | 0.80 | 4520.1649 | 4550.9129 | 4519.2607 | 0 |
| 1726520400 | 4507.2675 | -1.08 | -0.02 | 4504.2277 | 4520.4586 | 4501.5083 | 0 |
| 1726261200 | 4508.3511 | 31.4 | 0.70 | 4496.4833 | 4516.3845 | 4491.7723 | 0 |
| 1726174800 | 4476.9474 | 24.96 | 0.56 | 4504.8362 | 4515.1262 | 4464.4916 | 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
