Premium
OMX Helsinki Mid Cap GI (OMXHMCGI)
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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 334.65289 | 2.83 | 0.85 | 332.86428 | 334.86546 | 332.41816 | 0 |
| 1741899600 | 331.82333 | -1.22 | -0.37 | 333.3852 | 333.54771 | 331.61116 | 0 |
| 1741813200 | 333.04264 | 1.83 | 0.55 | 332.11482 | 333.62072 | 331.95737 | 0 |
| 1741726800 | 331.21149 | -2.1 | -0.63 | 333.08641 | 334.4263 | 331.11808 | 0 |
| 1741640400 | 333.31613 | 1.34 | 0.40 | 333.01272 | 334.24265 | 332.32371 | 0 |
| 1741384800 | 331.97528 | -2.63 | -0.79 | 331.90163 | 332.59825 | 331.03077 | 0 |
| 1741298400 | 334.6025 | 2.2 | 0.66 | 334.33431 | 334.69937 | 332.52666 | 0 |
| 1741212000 | 332.40679 | 2.91 | 0.88 | 332.96134 | 333.63283 | 331.33621 | 0 |
| 1741125600 | 329.49319 | -3.13 | -0.94 | 332.2402 | 332.30921 | 329.02947 | 0 |
| 1741039200 | 332.62656 | 2.02 | 0.61 | 331.03215 | 333.11297 | 330.72629 | 0 |
| 1740780000 | 330.6053 | -1.01 | -0.31 | 328.7831 | 330.6053 | 328.07941 | 0 |
| 1740693600 | 331.61874 | -2.13 | -0.64 | 332.47933 | 333.49761 | 331.48314 | 0 |
| 1740607200 | 333.74989 | 1.13 | 0.34 | 333.80269 | 334.66829 | 333.07404 | 0 |
| 1740520800 | 332.6193 | 2.3 | 0.70 | 330.19293 | 333.04935 | 330.19293 | 0 |
| 1740434400 | 330.32241 | 0.93 | 0.28 | 329.16314 | 330.90175 | 328.64799 | 0 |
| 1740175200 | 329.39436 | 0.32 | 0.10 | 331.00348 | 331.24624 | 328.70056 | 0 |
| 1740088800 | 329.07506 | -1.75 | -0.53 | 330.26673 | 331.14573 | 329.07506 | 0 |
| 1740002400 | 330.82299 | -0.05 | -0.02 | 332.33006 | 332.85596 | 329.94729 | 0 |
| 1739916000 | 330.87563 | 5.51 | 1.69 | 330.05735 | 331.18966 | 329.85588 | 0 |
| 1739570400 | 325.36227 | -1.56 | -0.48 | 325.75411 | 327.111 | 325.11226 | 0 |
| 1739484000 | 326.91924 | 3.3 | 1.02 | 323.80906 | 327.4089 | 323.80906 | 0 |
| 1739397600 | 323.62011 | 1.78 | 0.55 | 324.40131 | 325.00931 | 323.01226 | 0 |
| 1739311200 | 321.83735 | -1.22 | -0.38 | 322.63517 | 322.79109 | 320.76088 | 0 |
| 1739224800 | 323.06065 | 1.92 | 0.60 | 321.47951 | 323.31169 | 321.10228 | 0 |
| 1738965600 | 321.14389 | -1.92 | -0.60 | 322.6465 | 322.88594 | 320.5656 | 0 |
| 1738879200 | 323.06674 | 2.68 | 0.84 | 320.39397 | 323.22258 | 320.39397 | 0 |
| 1738792800 | 320.38198 | -0.42 | -0.13 | 319.76347 | 320.38198 | 319.27495 | 0 |
| 1738706400 | 320.80548 | -1.79 | -0.56 | 322.20326 | 322.76047 | 320.53834 | 0 |
| 1738620000 | 322.59703 | -1.37 | -0.42 | 319.66312 | 322.59703 | 318.77551 | 0 |
| 1738360800 | 323.96907 | 0.28 | 0.09 | 323.74059 | 324.42892 | 323.09182 | 0 |
| 1738274400 | 323.69104 | 0.1 | 0.03 | 324.12099 | 324.70562 | 323.23655 | 0 |
| 1738188000 | 323.5931 | 2.02 | 0.63 | 322.06317 | 324.28467 | 321.70459 | 0 |
| 1738101600 | 321.56891 | 1.46 | 0.46 | 320.47776 | 321.68896 | 320.35421 | 0 |
| 1738015200 | 320.10643 | 0.13 | 0.04 | 318.45181 | 320.67272 | 318.15348 | 0 |
| 1737756000 | 319.98011 | 2.43 | 0.77 | 319.02019 | 319.98011 | 318.45238 | 0 |
| 1737669600 | 317.55072 | 0.67 | 0.21 | 317.52014 | 318.13036 | 316.68788 | 0 |
| 1737583200 | 316.87827 | 0.75 | 0.24 | 316.95272 | 318.26904 | 316.45058 | 0 |
| 1737496800 | 316.12551 | 1.21 | 0.38 | 314.74377 | 316.20343 | 314.56547 | 0 |
| 1737151200 | 314.91601 | 2.97 | 0.95 | 313.27562 | 314.91601 | 313.11297 | 0 |
| 1737064800 | 311.94795 | -0.07 | -0.02 | 312.88716 | 313.09823 | 310.8866 | 0 |
| 1736978400 | 312.02263 | 3.6 | 1.17 | 310.11116 | 312.03393 | 309.73841 | 0 |
| 1736892000 | 308.42399 | 0.64 | 0.21 | 309.83645 | 309.87274 | 308.30377 | 0 |
| 1736805600 | 307.78267 | -1.29 | -0.42 | 309.20761 | 309.33177 | 307.46954 | 0 |
| 1736546400 | 309.07389 | -1.38 | -0.44 | 311.31096 | 311.48982 | 309.07389 | 0 |
| 1736373600 | 310.45339 | -2.25 | -0.72 | 312.01963 | 312.01963 | 309.21715 | 0 |
| 1736287200 | 312.69842 | -2.09 | -0.66 | 315.09618 | 315.60903 | 312.69842 | 0 |
| 1736200800 | 314.7909 | 0 | 0.00 | 314.7909 | 314.7909 | 314.7909 | 0 |
| 1735941600 | 314.7909 | -0.44 | -0.14 | 315.08026 | 316.06972 | 314.41139 | 0 |
| 1735855200 | 315.23176 | 6.65 | 2.16 | 311.20319 | 315.23176 | 310.72982 | 0 |
| 1735682400 | 308.57861 | 0 | 0.00 | 308.57861 | 308.57861 | 308.57861 | 0 |
| 1735596000 | 308.57861 | 0.98 | 0.32 | 306.8981 | 308.57861 | 306.43989 | 0 |
| 1735336800 | 307.5945 | 2.03 | 0.66 | 306.23595 | 308.40152 | 306.23595 | 0 |
| 1735250400 | 305.56695 | 0 | 0.00 | 305.56695 | 305.56695 | 305.56695 | 0 |
| 1735077600 | 305.56695 | 0 | 0.00 | 305.56695 | 305.56695 | 305.56695 | 0 |
| 1734991200 | 305.56695 | -0.53 | -0.17 | 305.35354 | 305.56695 | 303.90443 | 0 |
| 1734732000 | 306.09452 | 2.01 | 0.66 | 303.40724 | 306.09452 | 302.46229 | 0 |
| 1734645600 | 304.08517 | -2.14 | -0.70 | 304.43239 | 305.91502 | 303.16292 | 0 |
| 1734559200 | 306.22176 | 0.06 | 0.02 | 305.77244 | 307.30999 | 305.66019 | 0 |
| 1734472800 | 306.16557 | -2.46 | -0.80 | 307.47515 | 307.86416 | 306.16557 | 0 |
| 1734386400 | 308.62842 | -2.37 | -0.76 | 309.89569 | 309.92671 | 307.54721 | 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
