Premium
OMX Helsinki 25 ESG Responsible Gross Index (OMXH25ESGGI)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 1096.7358 | 10.09 | 0.93 | 1093.3049 | 1097.2706 | 1092.4764 | 0 |
| 1737064800 | 1086.6459 | 2.78 | 0.26 | 1084.8342 | 1089.2255 | 1081.4559 | 0 |
| 1736978400 | 1083.8696 | 14.14 | 1.32 | 1075.5759 | 1083.8696 | 1074.208 | 0 |
| 1736892000 | 1069.7304 | -0.71 | -0.07 | 1076.0692 | 1076.8541 | 1066.8901 | 0 |
| 1736805600 | 1070.4394 | -2.66 | -0.25 | 1069.965 | 1071.929 | 1063.6367 | 0 |
| 1736546400 | 1073.0949 | -2.65 | -0.25 | 1078.5349 | 1080.1186 | 1073.0949 | 0 |
| 1736373600 | 1075.7451 | -11.92 | -1.10 | 1086.9994 | 1088.347 | 1070.5622 | 0 |
| 1736287200 | 1087.6694 | 14.57 | 1.36 | 1079.2704 | 1090.2741 | 1079.0724 | 0 |
| 1736200800 | 1073.1003 | 0 | 0.00 | 1073.1003 | 1073.1003 | 1073.1003 | 0 |
| 1735941600 | 1073.1003 | -7.9 | -0.73 | 1080.1903 | 1081.5891 | 1073.0932 | 0 |
| 1735855200 | 1080.9971 | 17.54 | 1.65 | 1073.8554 | 1081.1753 | 1071.1929 | 0 |
| 1735682400 | 1063.4583 | 0 | 0.00 | 1063.4583 | 1063.4583 | 1063.4583 | 0 |
| 1735596000 | 1063.4583 | -2.79 | -0.26 | 1064.1303 | 1067.311 | 1059.6815 | 0 |
| 1735336800 | 1066.2489 | 16.54 | 1.58 | 1055.3027 | 1066.5228 | 1055.2394 | 0 |
| 1735250400 | 1049.7107 | 0 | 0.00 | 1049.7107 | 1049.7107 | 1049.7107 | 0 |
| 1735077600 | 1049.7107 | 0 | 0.00 | 1049.7107 | 1049.7107 | 1049.7107 | 0 |
| 1734991200 | 1049.7107 | -1.04 | -0.10 | 1046.5198 | 1051.852 | 1043.4206 | 0 |
| 1734732000 | 1050.7534 | 0.92 | 0.09 | 1042.209 | 1050.7534 | 1035.5103 | 0 |
| 1734645600 | 1049.829 | -12.57 | -1.18 | 1051.1102 | 1055.6407 | 1046.278 | 0 |
| 1734559200 | 1062.4027 | -1.04 | -0.10 | 1063.9504 | 1065.5572 | 1060.2734 | 0 |
| 1734472800 | 1063.4446 | -7.97 | -0.74 | 1065.8853 | 1066.4562 | 1061.3652 | 0 |
| 1734386400 | 1071.413 | -0.86 | -0.08 | 1070.6873 | 1071.7113 | 1066.0402 | 0 |
| 1734127200 | 1072.2744 | -9.71 | -0.90 | 1078.063 | 1080.3819 | 1071.0646 | 0 |
| 1734040800 | 1081.9808 | -4.48 | -0.41 | 1083.5278 | 1085.3526 | 1076.6817 | 0 |
| 1733954400 | 1086.463 | 4.06 | 0.38 | 1077.7965 | 1086.4717 | 1077.3413 | 0 |
| 1733868000 | 1082.3996 | -8.43 | -0.77 | 1088.4094 | 1088.9392 | 1082.335 | 0 |
| 1733781600 | 1090.8304 | 1.97 | 0.18 | 1094.8311 | 1097.0709 | 1088.8133 | 0 |
| 1733522400 | 1088.859 | 0 | 0.00 | 1088.859 | 1088.859 | 1088.859 | 0 |
| 1733436000 | 1088.859 | 6.68 | 0.62 | 1082.8382 | 1089.1316 | 1082.4493 | 0 |
| 1733349600 | 1082.1773 | 4.8 | 0.45 | 1075.5118 | 1086.0243 | 1075.4835 | 0 |
| 1733263200 | 1077.3791 | 11.12 | 1.04 | 1070.5833 | 1077.5451 | 1070.1717 | 0 |
| 1733176800 | 1066.2611 | 8.05 | 0.76 | 1058.2037 | 1069.3517 | 1057.8988 | 0 |
| 1732917600 | 1058.214 | 4.21 | 0.40 | 1059.1371 | 1059.3825 | 1051.4084 | 0 |
| 1732744800 | 1054.0047 | -0.56 | -0.05 | 1053.1742 | 1054.9362 | 1048.659 | 0 |
| 1732658400 | 1054.5695 | -14.09 | -1.32 | 1060.8125 | 1062.0135 | 1054.1875 | 0 |
| 1732572000 | 1068.6638 | 6.27 | 0.59 | 1069.7241 | 1069.7241 | 1064.8679 | 0 |
| 1732312800 | 1062.3929 | 8.8 | 0.84 | 1054.7304 | 1064.2549 | 1048.1092 | 0 |
| 1732226400 | 1053.5927 | -2.29 | -0.22 | 1053.6144 | 1054.4468 | 1046.3912 | 0 |
| 1732140000 | 1055.878 | -4.31 | -0.41 | 1068.6851 | 1070.7727 | 1055.878 | 0 |
| 1732053600 | 1060.1911 | -13.37 | -1.25 | 1077.7236 | 1077.9005 | 1056.2925 | 0 |
| 1731967200 | 1073.561 | -6.25 | -0.58 | 1078.0409 | 1081.227 | 1069.8146 | 0 |
| 1731708000 | 1079.8109 | -4.29 | -0.40 | 1076.0534 | 1085.2893 | 1074.8461 | 0 |
| 1731621600 | 1084.1 | 6.56 | 0.61 | 1079.6683 | 1086.5535 | 1076.8766 | 0 |
| 1731535200 | 1077.5399 | -0.91 | -0.08 | 1078.366 | 1084.1449 | 1073.1634 | 0 |
| 1731448800 | 1078.4489 | -25.96 | -2.35 | 1093.8969 | 1094.2715 | 1077.4342 | 0 |
| 1731362400 | 1104.4067 | 6.15 | 0.56 | 1105.3909 | 1110.8534 | 1104.4067 | 0 |
| 1731103200 | 1098.2539 | -7.17 | -0.65 | 1101.6952 | 1105.0635 | 1096.1283 | 0 |
| 1731016800 | 1105.427 | 9.03 | 0.82 | 1102.551 | 1110.9116 | 1102.1233 | 0 |
| 1730930400 | 1096.3985 | -8.83 | -0.80 | 1114.2559 | 1117.5213 | 1094.9427 | 0 |
| 1730844000 | 1105.2311 | 2.67 | 0.24 | 1101.5882 | 1106.4894 | 1100.835 | 0 |
| 1730757600 | 1102.5567 | -4.7 | -0.42 | 1108.5454 | 1110.5529 | 1101.7978 | 0 |
| 1730494800 | 1107.2582 | 10.84 | 0.99 | 1096.8637 | 1110.7833 | 1096.6114 | 0 |
| 1730408400 | 1096.4134 | -14.02 | -1.26 | 1104.8762 | 1104.8762 | 1096.2038 | 0 |
| 1730322000 | 1110.4354 | -11.29 | -1.01 | 1121.9681 | 1129.4106 | 1110.0979 | 0 |
| 1730235600 | 1121.7275 | -12.02 | -1.06 | 1136.262 | 1137.5426 | 1121.6274 | 0 |
| 1730149200 | 1133.7461 | 10.47 | 0.93 | 1126.6012 | 1136.6002 | 1124.6792 | 0 |
| 1729890000 | 1123.2796 | 2.1 | 0.19 | 1120.1519 | 1125.5927 | 1119.1518 | 0 |
| 1729803600 | 1121.1759 | -1.72 | -0.15 | 1124.1797 | 1132.2204 | 1121.1759 | 0 |
| 1729717200 | 1122.8923 | -3.45 | -0.31 | 1127.0146 | 1129.162 | 1119.945 | 0 |
| 1729630800 | 1126.3396 | -4.92 | -0.43 | 1129.9405 | 1130.0182 | 1121.1157 | 0 |
| 1729544400 | 1131.258 | -5.07 | -0.45 | 1138.9405 | 1139.8032 | 1131.1149 | 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
