Premium
OMX Helsinki 25 ESG Responsible Net Index (OMXH25ESGNI)
NASDAQI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 1047.4587 | -7.71 | -0.73 | 1054.3794 | 1055.7447 | 1047.4518 | 0 |
| 1735855200 | 1055.1669 | 17.12 | 1.65 | 1048.1959 | 1055.3408 | 1045.5969 | 0 |
| 1735682400 | 1038.0471 | 0 | 0.00 | 1038.0471 | 1038.0471 | 1038.0471 | 0 |
| 1735596000 | 1038.0471 | -2.72 | -0.26 | 1038.7031 | 1041.8077 | 1034.3606 | 0 |
| 1735336800 | 1040.7711 | 16.14 | 1.58 | 1030.0864 | 1041.0384 | 1030.0246 | 0 |
| 1735250400 | 1024.628 | 0 | 0.00 | 1024.628 | 1024.628 | 1024.628 | 0 |
| 1735077600 | 1024.628 | 0 | 0.00 | 1024.628 | 1024.628 | 1024.628 | 0 |
| 1734991200 | 1024.628 | -1.02 | -0.10 | 1021.5133 | 1026.7182 | 1018.4884 | 0 |
| 1734732000 | 1025.6458 | 0.9 | 0.09 | 1017.3056 | 1025.6458 | 1010.7669 | 0 |
| 1734645600 | 1024.7435 | -12.28 | -1.18 | 1025.994 | 1030.4164 | 1021.2774 | 0 |
| 1734559200 | 1037.026 | -1.02 | -0.10 | 1038.5368 | 1040.1053 | 1034.9476 | 0 |
| 1734472800 | 1038.0431 | -7.78 | -0.74 | 1040.4255 | 1040.9827 | 1036.0134 | 0 |
| 1734386400 | 1045.821 | -0.84 | -0.08 | 1045.1128 | 1046.1123 | 1040.5767 | 0 |
| 1734127200 | 1046.662 | -9.47 | -0.90 | 1052.3123 | 1054.5758 | 1045.4811 | 0 |
| 1734040800 | 1056.1365 | -4.45 | -0.42 | 1057.6467 | 1059.4281 | 1050.9636 | 0 |
| 1733954400 | 1060.5887 | 3.97 | 0.38 | 1052.1286 | 1060.5972 | 1051.6842 | 0 |
| 1733868000 | 1056.6221 | -8.23 | -0.77 | 1062.4887 | 1063.006 | 1056.559 | 0 |
| 1733781600 | 1064.8521 | 1.92 | 0.18 | 1068.7575 | 1070.944 | 1062.8831 | 0 |
| 1733522400 | 1062.9277 | 0 | 0.00 | 1062.9277 | 1062.9277 | 1062.9277 | 0 |
| 1733436000 | 1062.9277 | 6.52 | 0.62 | 1057.0503 | 1063.1937 | 1056.6706 | 0 |
| 1733349600 | 1056.4051 | 4.68 | 0.45 | 1049.8983 | 1060.1605 | 1049.8707 | 0 |
| 1733263200 | 1051.7211 | 10.85 | 1.04 | 1045.0872 | 1051.8832 | 1044.6853 | 0 |
| 1733176800 | 1040.868 | 7.86 | 0.76 | 1033.0024 | 1043.885 | 1032.7047 | 0 |
| 1732917600 | 1033.0125 | 4.11 | 0.40 | 1033.9137 | 1034.1532 | 1026.3689 | 0 |
| 1732744800 | 1028.9034 | -0.55 | -0.05 | 1028.0927 | 1029.8127 | 1023.685 | 0 |
| 1732658400 | 1029.4548 | -13.76 | -1.32 | 1035.5491 | 1036.7215 | 1029.0818 | 0 |
| 1732572000 | 1043.2134 | 6.12 | 0.59 | 1044.2484 | 1044.2484 | 1039.5079 | 0 |
| 1732312800 | 1037.0918 | 8.59 | 0.84 | 1029.6119 | 1038.9095 | 1023.1483 | 0 |
| 1732226400 | 1028.5012 | -2.23 | -0.22 | 1028.5224 | 1029.335 | 1021.4712 | 0 |
| 1732140000 | 1030.7322 | -4.21 | -0.41 | 1043.2343 | 1045.2721 | 1030.7322 | 0 |
| 1732053600 | 1034.9425 | -13.05 | -1.25 | 1052.0574 | 1052.2301 | 1031.1367 | 0 |
| 1731967200 | 1047.994 | -6.1 | -0.58 | 1052.3671 | 1055.4774 | 1044.3369 | 0 |
| 1731708000 | 1054.0951 | -4.19 | -0.40 | 1050.427 | 1059.4431 | 1049.2484 | 0 |
| 1731621600 | 1058.2819 | 6.4 | 0.61 | 1053.9558 | 1060.6771 | 1051.2306 | 0 |
| 1731535200 | 1051.878 | -5.05 | -0.48 | 1052.6846 | 1058.3258 | 1047.6058 | 0 |
| 1731448800 | 1056.93 | -22.44 | -2.08 | 1070.186 | 1070.186 | 1056.93 | 0 |
| 1731362400 | 1079.374 | 6.07 | 0.57 | 1077.825 | 1081.2289 | 1077.825 | 0 |
| 1731103200 | 1073.3073 | -6.48 | -0.60 | 1077.1608 | 1077.1608 | 1073.0661 | 0 |
| 1731016800 | 1079.7909 | 4.84 | 0.45 | 1075.0751 | 1080.7431 | 1075.0746 | 0 |
| 1730930400 | 1074.9559 | -3.42 | -0.32 | 1083.6602 | 1087.4746 | 1074.9559 | 0 |
| 1730844000 | 1078.3788 | 0.63 | 0.06 | 1076.0024 | 1078.4021 | 1075.7871 | 0 |
| 1730757600 | 1077.7476 | -1.64 | -0.15 | 1080.686 | 1081.6289 | 1077.7476 | 0 |
| 1730494800 | 1079.3919 | 9.09 | 0.85 | 1070.5254 | 1079.3919 | 1070.4677 | 0 |
| 1730408400 | 1070.3021 | -13.69 | -1.26 | 1078.5634 | 1078.5634 | 1070.0975 | 0 |
| 1730322000 | 1083.9902 | -11.46 | -1.05 | 1095.2527 | 1102.5211 | 1083.6606 | 0 |
| 1730235600 | 1095.4532 | -11.74 | -1.06 | 1109.6474 | 1110.898 | 1095.3554 | 0 |
| 1730149200 | 1107.1904 | 10.17 | 0.93 | 1100.2126 | 1109.9777 | 1098.3355 | 0 |
| 1729890000 | 1097.0201 | 2.05 | 0.19 | 1093.9655 | 1099.2792 | 1092.9888 | 0 |
| 1729803600 | 1094.9655 | -1.82 | -0.17 | 1097.8995 | 1105.7532 | 1094.9655 | 0 |
| 1729717200 | 1096.7892 | -3.37 | -0.31 | 1100.8157 | 1102.9132 | 1093.9104 | 0 |
| 1729630800 | 1100.1563 | -5.01 | -0.45 | 1103.6742 | 1103.7501 | 1095.0529 | 0 |
| 1729544400 | 1105.1657 | -5.08 | -0.46 | 1112.6719 | 1113.5148 | 1105.0259 | 0 |
| 1729285200 | 1110.2476 | 14.33 | 1.31 | 1095.8984 | 1110.6081 | 1094.3671 | 0 |
| 1729198800 | 1095.9197 | 7.33 | 0.67 | 1090.0569 | 1096.8596 | 1085.9494 | 0 |
| 1729112400 | 1088.5932 | -4.56 | -0.42 | 1091.3104 | 1096.0254 | 1085.4718 | 0 |
| 1729026000 | 1093.1483 | -8.78 | -0.80 | 1104.6744 | 1105.1524 | 1092.0212 | 0 |
| 1728939600 | 1101.9294 | -2.49 | -0.23 | 1103.1014 | 1104.5972 | 1095.3911 | 0 |
| 1728680400 | 1104.4174 | 1.67 | 0.15 | 1103.9202 | 1107.898 | 1102.9857 | 0 |
| 1728594000 | 1102.7523 | -8.42 | -0.76 | 1112.6451 | 1112.7095 | 1099.896 | 0 |
| 1728507600 | 1111.1771 | 6.18 | 0.56 | 1108.2823 | 1112.3188 | 1105.5789 | 0 |
| 1728421200 | 1104.9931 | -11.71 | -1.05 | 1102.2167 | 1105.6796 | 1098.5219 | 0 |
| 1728334800 | 1116.7037 | -1.03 | -0.09 | 1117.2202 | 1118.132 | 1109.8984 | 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
