OMX Helsinki Media PI (HX4030PI)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | 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 | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721941200 | 711.29821 | -2.32 | -0.32 | 711.75371 | 725.98389 | 711.29821 | 0 |
| 1721854800 | 713.61552 | 8.25 | 1.17 | 707.42197 | 717.38814 | 704.14181 | 0 |
| 1721768400 | 705.36989 | 21.48 | 3.14 | 684.42051 | 709.66932 | 684.42051 | 0 |
| 1721682000 | 683.88554 | -5.34 | -0.77 | 690.49374 | 693.44003 | 682.07146 | 0 |
| 1721422800 | 689.22464 | -10.84 | -1.55 | 689.2659 | 704.34335 | 686.59102 | 0 |
| 1721336400 | 700.06356 | 15.17 | 2.22 | 687.12011 | 702.73843 | 686.46946 | 0 |
| 1721250000 | 684.89106 | -3.57 | -0.52 | 686.13895 | 687.56299 | 680.05665 | 0 |
| 1721163600 | 688.46315 | -5.15 | -0.74 | 687.8718 | 690.95066 | 684.976 | 0 |
| 1721077200 | 693.61274 | -1.13 | -0.16 | 693.78774 | 696.20573 | 687.14357 | 0 |
| 1720818000 | 694.74201 | 4.37 | 0.63 | 689.55739 | 698.15885 | 687.16458 | 0 |
| 1720731600 | 690.36967 | 10.73 | 1.58 | 680.19322 | 691.19259 | 678.93079 | 0 |
| 1720645200 | 679.63861 | 1.84 | 0.27 | 675.76062 | 685.26566 | 675.76062 | 0 |
| 1720558800 | 677.79561 | 8.24 | 1.23 | 673.00664 | 680.42785 | 668.95912 | 0 |
| 1720472400 | 669.55115 | -9.2 | -1.36 | 683.54705 | 685.15197 | 669.55115 | 0 |
| 1720213200 | 678.75527 | -1.03 | -0.15 | 682.96045 | 686.21682 | 677.08083 | 0 |
| 1720040400 | 679.78475 | 3.58 | 0.53 | 676.73831 | 687.10588 | 674.80698 | 0 |
| 1719954000 | 676.20334 | -6.47 | -0.95 | 678.56901 | 683.02306 | 675.62809 | 0 |
| 1719867600 | 682.67225 | -2.35 | -0.34 | 686.4597 | 689.68918 | 679.70044 | 0 |
| 1719608400 | 685.01777 | -0.09 | -0.01 | 686.1728 | 687.01197 | 682.42582 | 0 |
| 1719522000 | 685.10285 | 3.02 | 0.44 | 678.86836 | 687.52005 | 677.31627 | 0 |
| 1719435600 | 682.0782 | -1.95 | -0.29 | 688.74574 | 691.42061 | 682.0782 | 0 |
| 1719349200 | 684.0278 | -6.17 | -0.89 | 690.20218 | 697.19611 | 682.14557 | 0 |
| 1719262800 | 690.20218 | -0.57 | -0.08 | 689.60768 | 691.13308 | 682.55881 | 0 |
| 1719003600 | 690.77468 | 0 | 0.00 | 690.77468 | 690.77468 | 690.77468 | 0 |
| 1718917200 | 690.77468 | 7.91 | 1.16 | 673.2541 | 690.77468 | 673.2541 | 0 |
| 1718744400 | 682.85988 | 11 | 1.64 | 674.93243 | 685.61663 | 671.8055 | 0 |
| 1718658000 | 671.86163 | -3.73 | -0.55 | 681.41496 | 681.80087 | 671.33058 | 0 |
| 1718398800 | 675.59406 | -5.43 | -0.80 | 677.86789 | 679.40271 | 670.85096 | 0 |
| 1718312400 | 681.01941 | -7.26 | -1.05 | 689.96646 | 692.126 | 679.94946 | 0 |
| 1718226000 | 688.27966 | -4.43 | -0.64 | 691.0761 | 697.39386 | 686.43712 | 0 |
| 1718139600 | 692.71007 | -10.85 | -1.54 | 701.42106 | 702.68722 | 691.08551 | 0 |
| 1718053200 | 703.56096 | -17.06 | -2.37 | 702.72724 | 709.18803 | 701.05246 | 0 |
| 1717794000 | 720.62077 | 10.24 | 1.44 | 718.07695 | 720.62077 | 706.89237 | 0 |
| 1717707600 | 710.37816 | -7.97 | -1.11 | 715.7707 | 717.91059 | 702.85277 | 0 |
| 1717621200 | 718.34737 | -5.31 | -0.73 | 725.0043 | 725.0043 | 708.89617 | 0 |
| 1717534800 | 723.65705 | -19.37 | -2.61 | 746.53681 | 746.81411 | 723.65705 | 0 |
| 1717448400 | 743.02527 | -5.77 | -0.77 | 748.46538 | 753.02248 | 736.92767 | 0 |
| 1717189200 | 748.79136 | 13.7 | 1.86 | 729.74007 | 751.64928 | 725.55927 | 0 |
| 1717102800 | 735.08981 | 15.74 | 2.19 | 719.27862 | 740.27146 | 719.27862 | 0 |
| 1717016400 | 719.34657 | -4.34 | -0.60 | 730.70929 | 732.31422 | 719.34657 | 0 |
| 1716930000 | 723.6851 | 17.92 | 2.54 | 712.74925 | 730.48405 | 712.74925 | 0 |
| 1716584400 | 705.76352 | -6.4 | -0.90 | 708.89967 | 711.59835 | 705.15902 | 0 |
| 1716498000 | 712.16747 | -3.33 | -0.46 | 711.84716 | 714.24862 | 709.07625 | 0 |
| 1716411600 | 715.493 | 7.76 | 1.10 | 709.80447 | 718.79494 | 709.54759 | 0 |
| 1716325200 | 707.7341 | -6.16 | -0.86 | 713.22052 | 713.22052 | 705.09086 | 0 |
| 1716238800 | 713.89454 | 15.94 | 2.28 | 705.43939 | 718.32279 | 705.29603 | 0 |
| 1715979600 | 697.94975 | 0.59 | 0.09 | 700.5653 | 704.50216 | 696.85938 | 0 |
| 1715893200 | 697.35545 | 7.45 | 1.08 | 692.34493 | 697.35545 | 691.63199 | 0 |
| 1715806800 | 689.90811 | -6.84 | -0.98 | 697.74415 | 699.28249 | 689.90811 | 0 |
| 1715720400 | 696.74588 | 7.2 | 1.04 | 687.22376 | 700.70573 | 681.9355 | 0 |
| 1715634000 | 689.54629 | 0.96 | 0.14 | 693.43322 | 695.23206 | 685.39576 | 0 |
| 1715374800 | 688.58941 | 0.37 | 0.05 | 693.99242 | 700.43175 | 685.35993 | 0 |
| 1715288400 | 688.22 | 0 | 0.00 | 688.22 | 688.22 | 688.22 | 0 |
| 1715202000 | 688.22 | -3.81 | -0.55 | 704.78257 | 706.1416 | 688.22 | 0 |
| 1715115600 | 692.02649 | 0.84 | 0.12 | 688.49944 | 696.18845 | 688.08014 | 0 |
| 1715029200 | 691.18609 | 0.01 | 0.00 | 694.7929 | 697.69813 | 691.18609 | 0 |
| 1714770000 | 691.17588 | 4.74 | 0.69 | 691.12361 | 699.23977 | 688.71451 | 0 |
| 1714683600 | 686.43676 | -9.43 | -1.36 | 693.26216 | 694.54715 | 686.43676 | 0 |
| 1714597200 | 695.87059 | 0 | 0.00 | 695.87059 | 695.87059 | 695.87059 | 0 |
| 1714510800 | 695.87059 | 6.97 | 1.01 | 688.9041 | 695.87059 | 686.67587 | 0 |
| 1714424400 | 688.9041 | -0.95 | -0.14 | 688.80825 | 696.48634 | 688.11392 | 0 |
| 1714165200 | 689.85536 | 4.85 | 0.71 | 692.82686 | 698.07807 | 687.80692 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
