Premium
OMX Helsinki 25 GI (OMXH25GI)
NASDAQI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 6821.4796 | -30.68 | -0.45 | 6856.2113 | 6873.1333 | 6821.4796 | 0 |
| 1735855200 | 6852.1561 | 118.56 | 1.76 | 6805.6641 | 6854.2572 | 6789.1222 | 0 |
| 1735682400 | 6733.5945 | 0 | 0.00 | 6733.5945 | 6733.5945 | 6733.5945 | 0 |
| 1735596000 | 6733.5945 | -8.13 | -0.12 | 6734.6001 | 6754.2025 | 6708.5172 | 0 |
| 1735336800 | 6741.7285 | 116.08 | 1.75 | 6664.2956 | 6743.4969 | 6663.9327 | 0 |
| 1735250400 | 6625.6514 | 0 | 0.00 | 6625.6514 | 6625.6514 | 6625.6514 | 0 |
| 1735077600 | 6625.6514 | 0 | 0.00 | 6625.6514 | 6625.6514 | 6625.6514 | 0 |
| 1734991200 | 6625.6514 | -3.3 | -0.05 | 6605.4724 | 6637.0433 | 6584.2458 | 0 |
| 1734732000 | 6628.9543 | -1.34 | -0.02 | 6573.4504 | 6628.9543 | 6535.5021 | 0 |
| 1734645600 | 6630.2954 | -73.59 | -1.10 | 6633.2454 | 6659.292 | 6607.5426 | 0 |
| 1734559200 | 6703.8895 | -17.21 | -0.26 | 6724.7487 | 6731.8309 | 6696.4051 | 0 |
| 1734472800 | 6721.0974 | -50.2 | -0.74 | 6734.7557 | 6736.8607 | 6705.3629 | 0 |
| 1734386400 | 6771.2942 | -16.86 | -0.25 | 6781.9202 | 6783.9501 | 6741.2494 | 0 |
| 1734127200 | 6788.1554 | -59.48 | -0.87 | 6821.325 | 6835.3021 | 6781.8821 | 0 |
| 1734040800 | 6847.6387 | -33.29 | -0.48 | 6868.1492 | 6876.5876 | 6820.9559 | 0 |
| 1733954400 | 6880.9265 | 8.55 | 0.12 | 6838.3342 | 6883.7101 | 6834.5722 | 0 |
| 1733868000 | 6872.3781 | -53.18 | -0.77 | 6910.0277 | 6916.1759 | 6872.0949 | 0 |
| 1733781600 | 6925.558 | 12.73 | 0.18 | 6953.5991 | 6969.3493 | 6914.5162 | 0 |
| 1733522400 | 6912.8245 | 0 | 0.00 | 6912.8245 | 6912.8245 | 6912.8245 | 0 |
| 1733436000 | 6912.8245 | 32.59 | 0.47 | 6881.8245 | 6915.7237 | 6875.0346 | 0 |
| 1733349600 | 6880.2331 | 12.5 | 0.18 | 6858.6162 | 6914.8378 | 6858.5812 | 0 |
| 1733263200 | 6867.735 | 56.34 | 0.83 | 6842.8599 | 6870.541 | 6835.7488 | 0 |
| 1733176800 | 6811.3977 | 51.65 | 0.76 | 6761.2342 | 6833.3979 | 6759.1946 | 0 |
| 1732917600 | 6759.7496 | 36.97 | 0.55 | 6761.3171 | 6765.2259 | 6719.0564 | 0 |
| 1732744800 | 6722.777 | -5.01 | -0.07 | 6719.5308 | 6730.4487 | 6691.6674 | 0 |
| 1732658400 | 6727.782 | -88.7 | -1.30 | 6769.3597 | 6778.4608 | 6727.0451 | 0 |
| 1732572000 | 6816.4862 | 36.49 | 0.54 | 6828.4892 | 6828.4892 | 6794.1659 | 0 |
| 1732312800 | 6779.9946 | 45.02 | 0.67 | 6738.5391 | 6795.2134 | 6697.7025 | 0 |
| 1732226400 | 6734.9754 | 1.62 | 0.02 | 6727.5025 | 6740.8848 | 6688.9842 | 0 |
| 1732140000 | 6733.3553 | -14.16 | -0.21 | 6801.6474 | 6817.4814 | 6733.3553 | 0 |
| 1732053600 | 6747.5201 | -91.45 | -1.34 | 6862.8062 | 6863.7306 | 6729.7135 | 0 |
| 1731967200 | 6838.975 | -31.78 | -0.46 | 6863.5728 | 6885.78 | 6809.842 | 0 |
| 1731708000 | 6870.756 | -20.65 | -0.30 | 6846.1437 | 6902.0481 | 6837.9915 | 0 |
| 1731621600 | 6891.4017 | 62.64 | 0.92 | 6848.4407 | 6903.6427 | 6832.715 | 0 |
| 1731535200 | 6828.7601 | 6.81 | 0.10 | 6820.315 | 6854.8517 | 6798.2406 | 0 |
| 1731448800 | 6821.9509 | -157.24 | -2.25 | 6912.0814 | 6915.2173 | 6815.859 | 0 |
| 1731362400 | 6979.1888 | 39.8 | 0.57 | 6987.3394 | 7019.9899 | 6979.1888 | 0 |
| 1731103200 | 6939.3904 | -52.11 | -0.75 | 6968.5987 | 6991.231 | 6928.7072 | 0 |
| 1731016800 | 6991.5001 | 56.19 | 0.81 | 6982.6958 | 7028.7354 | 6978.0775 | 0 |
| 1730930400 | 6935.3064 | -82.37 | -1.17 | 7059.3366 | 7074.2222 | 6921.9065 | 0 |
| 1730844000 | 7017.6764 | 12.95 | 0.18 | 6993.4184 | 7025.8613 | 6990.5379 | 0 |
| 1730757600 | 7004.7304 | -25.04 | -0.36 | 7038.2398 | 7052.5528 | 6999.2212 | 0 |
| 1730494800 | 7029.7753 | 53.57 | 0.77 | 6982.1247 | 7056.1249 | 6980.7364 | 0 |
| 1730408400 | 6976.2038 | -80.89 | -1.15 | 7024.1972 | 7024.1972 | 6972.5765 | 0 |
| 1730322000 | 7057.089 | -86.55 | -1.21 | 7144.1613 | 7186.3498 | 7056.0071 | 0 |
| 1730235600 | 7143.642 | -69.03 | -0.96 | 7224.1285 | 7233.5419 | 7142.7246 | 0 |
| 1730149200 | 7212.6729 | 63.73 | 0.89 | 7166.2175 | 7228.8515 | 7154.1447 | 0 |
| 1729890000 | 7148.9469 | 27.76 | 0.39 | 7118.7779 | 7151.9913 | 7107.72 | 0 |
| 1729803600 | 7121.1826 | -32.93 | -0.46 | 7165.7147 | 7215.8632 | 7121.1826 | 0 |
| 1729717200 | 7154.1122 | -23.11 | -0.32 | 7183.8564 | 7198.2089 | 7139.927 | 0 |
| 1729630800 | 7177.2191 | -32.35 | -0.45 | 7202.5452 | 7202.8176 | 7147.7057 | 0 |
| 1729544400 | 7209.5644 | -30.2 | -0.42 | 7259.3091 | 7264.5024 | 7208.6596 | 0 |
| 1729285200 | 7239.7644 | 81.4 | 1.14 | 7158.9495 | 7241.8551 | 7144.787 | 0 |
| 1729198800 | 7158.3676 | 45.22 | 0.64 | 7122.7309 | 7166.4075 | 7097.3323 | 0 |
| 1729112400 | 7113.1471 | -34.34 | -0.48 | 7137.9971 | 7164.6379 | 7096.1443 | 0 |
| 1729026000 | 7147.488 | -64.85 | -0.90 | 7222.5396 | 7224.2077 | 7140.3975 | 0 |
| 1728939600 | 7212.336 | -12.55 | -0.17 | 7216.6505 | 7224.2747 | 7167.4421 | 0 |
| 1728680400 | 7224.8895 | 24.79 | 0.34 | 7208.2854 | 7242.2513 | 7206.9782 | 0 |
| 1728594000 | 7200.1044 | -40.91 | -0.56 | 7251.0495 | 7253.4088 | 7180.3244 | 0 |
| 1728507600 | 7241.013 | 38.72 | 0.54 | 7223.7508 | 7253.639 | 7208.5417 | 0 |
| 1728421200 | 7202.2897 | -82.9 | -1.14 | 7186.746 | 7211.404 | 7164.1489 | 0 |
| 1728334800 | 7285.194 | -7.07 | -0.10 | 7278.7928 | 7296.4385 | 7236.681 | 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
