OMX Helsinki Travel and Leisure PI (HX4050PI)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1729285200 | 437.16435 | 3.98 | 0.92 | 434.15019 | 438.52299 | 429.88782 | 0 |
| 1729198800 | 433.18732 | 0.6 | 0.14 | 434.33283 | 435.47614 | 430.17076 | 0 |
| 1729112400 | 432.58242 | -0.23 | -0.05 | 432.19054 | 438.35963 | 429.4521 | 0 |
| 1729026000 | 432.81049 | 0.89 | 0.21 | 437.51448 | 442.08772 | 432.51897 | 0 |
| 1728939600 | 431.91669 | -2.74 | -0.63 | 432.60953 | 435.73538 | 431.64831 | 0 |
| 1728680400 | 434.65292 | -2.19 | -0.50 | 437.08276 | 440.73235 | 434.65292 | 0 |
| 1728594000 | 436.84019 | -2.24 | -0.51 | 439.2103 | 439.65004 | 435.00947 | 0 |
| 1728507600 | 439.08392 | 0.8 | 0.18 | 438.46469 | 441.61876 | 432.6092 | 0 |
| 1728421200 | 438.28425 | 1.97 | 0.45 | 437.83244 | 441.54556 | 433.56647 | 0 |
| 1728334800 | 436.31491 | -3.32 | -0.75 | 437.37403 | 440.97785 | 435.1359 | 0 |
| 1728075600 | 439.63129 | 4.5 | 1.03 | 436.27141 | 442.83936 | 435.50744 | 0 |
| 1727989200 | 435.12809 | -0.68 | -0.16 | 435.04009 | 439.18334 | 432.44139 | 0 |
| 1727902800 | 435.80819 | -8.68 | -1.95 | 437.48192 | 445.14973 | 435.67173 | 0 |
| 1727816400 | 444.49098 | -8.72 | -1.92 | 452.73905 | 453.04686 | 442.35022 | 0 |
| 1727730000 | 453.2106 | 3.14 | 0.70 | 449.48664 | 455.08877 | 446.85355 | 0 |
| 1727470800 | 450.07441 | 6.49 | 1.46 | 446.65937 | 451.2086 | 446.29946 | 0 |
| 1727384400 | 443.58137 | 4.23 | 0.96 | 441.44945 | 447.6481 | 439.68051 | 0 |
| 1727298000 | 439.35043 | 4.31 | 0.99 | 437.19878 | 441.69109 | 435.18557 | 0 |
| 1727211600 | 435.04418 | 6.35 | 1.48 | 434.13032 | 436.50478 | 430.89383 | 0 |
| 1727125200 | 428.69913 | -3.97 | -0.92 | 436.75173 | 436.9483 | 426.41287 | 0 |
| 1726866000 | 432.67378 | -5.43 | -1.24 | 433.84378 | 441.71136 | 431.09081 | 0 |
| 1726779600 | 438.10309 | 5.37 | 1.24 | 435.37373 | 439.66165 | 433.95756 | 0 |
| 1726693200 | 432.73556 | -1.66 | -0.38 | 434.40121 | 437.88177 | 431.52377 | 0 |
| 1726606800 | 434.39407 | 6.79 | 1.59 | 431.38967 | 435.67832 | 428.01253 | 0 |
| 1726520400 | 427.60258 | -2.25 | -0.52 | 427.80422 | 431.62467 | 426.38298 | 0 |
| 1726261200 | 429.8496 | 7.29 | 1.72 | 427.88904 | 432.47282 | 424.33094 | 0 |
| 1726174800 | 422.56094 | -4.27 | -1.00 | 429.24589 | 429.24589 | 420.76365 | 0 |
| 1726088400 | 426.8263 | -0.29 | -0.07 | 426.91152 | 429.71622 | 425.41001 | 0 |
| 1726002000 | 427.11737 | -0.31 | -0.07 | 428.30734 | 431.4027 | 424.08827 | 0 |
| 1725915600 | 427.4249 | -2.4 | -0.56 | 430.76782 | 435.23436 | 426.65469 | 0 |
| 1725656400 | 429.82172 | -4.3 | -0.99 | 435.19967 | 440.34099 | 429.27612 | 0 |
| 1725570000 | 434.12165 | 0.94 | 0.22 | 432.87945 | 442.98169 | 432.49919 | 0 |
| 1725483600 | 433.17817 | 0.45 | 0.10 | 436.87225 | 438.09891 | 427.1115 | 0 |
| 1725397200 | 432.72558 | -8.25 | -1.87 | 442.14917 | 443.31058 | 432.2471 | 0 |
| 1725051600 | 440.97442 | 1.22 | 0.28 | 439.89022 | 445.69676 | 439.44763 | 0 |
| 1724965200 | 439.75758 | -0.2 | -0.05 | 439.58664 | 441.23512 | 435.30348 | 0 |
| 1724878800 | 439.96114 | -2.7 | -0.61 | 442.07095 | 443.41914 | 437.62649 | 0 |
| 1724792400 | 442.66246 | 2.99 | 0.68 | 440.76247 | 446.35084 | 440.52443 | 0 |
| 1724706000 | 439.66863 | -2.64 | -0.60 | 445.13228 | 445.5926 | 437.99403 | 0 |
| 1724446800 | 442.30613 | 8.59 | 1.98 | 434.421 | 442.82603 | 433.09266 | 0 |
| 1724360400 | 433.71499 | 4.06 | 0.94 | 430.9301 | 436.30994 | 430.5783 | 0 |
| 1724274000 | 429.65582 | 5.07 | 1.19 | 424.32736 | 432.44412 | 422.78539 | 0 |
| 1724187600 | 424.58553 | -5.09 | -1.18 | 427.07776 | 428.07778 | 420.11777 | 0 |
| 1724101200 | 429.67625 | -3.76 | -0.87 | 429.73938 | 435.82422 | 424.04051 | 0 |
| 1723842000 | 433.43849 | -6.68 | -1.52 | 429.24982 | 435.35406 | 427.35335 | 0 |
| 1723755600 | 440.11923 | 6.43 | 1.48 | 433.98401 | 443.28655 | 429.17034 | 0 |
| 1723669200 | 433.6847 | -8.53 | -1.93 | 443.11731 | 443.26696 | 433.6847 | 0 |
| 1723582800 | 442.21511 | 1.03 | 0.23 | 438.80437 | 442.21511 | 434.50334 | 0 |
| 1723496400 | 441.18851 | -0.67 | -0.15 | 443.35734 | 444.85249 | 434.36406 | 0 |
| 1723237200 | 441.85807 | 8.87 | 2.05 | 440.29273 | 442.02588 | 434.96979 | 0 |
| 1723150800 | 432.98312 | -1.61 | -0.37 | 434.09242 | 440.90268 | 428.35907 | 0 |
| 1723064400 | 434.58961 | 3.34 | 0.78 | 433.99804 | 438.78153 | 432.25893 | 0 |
| 1722978000 | 431.2451 | 3.84 | 0.90 | 428.73852 | 432.17112 | 425.48678 | 0 |
| 1722891600 | 427.40991 | -8.19 | -1.88 | 425.85317 | 434.80788 | 421.83461 | 0 |
| 1722632400 | 435.59903 | -7.99 | -1.80 | 442.71958 | 442.7332 | 435.11531 | 0 |
| 1722546000 | 443.58646 | -6.92 | -1.54 | 448.55183 | 448.55183 | 442.80314 | 0 |
| 1722459600 | 450.50855 | 2.86 | 0.64 | 451.05781 | 453.68807 | 449.26457 | 0 |
| 1722373200 | 447.64612 | -3.25 | -0.72 | 453.43505 | 456.31676 | 447.64612 | 0 |
| 1722286800 | 450.89729 | -1.51 | -0.33 | 451.32685 | 455.27241 | 449.31391 | 0 |
| 1722027600 | 452.40626 | -2.39 | -0.53 | 456.44159 | 458.31966 | 451.61911 | 0 |
| 1721941200 | 454.79961 | 9.12 | 2.05 | 444.59433 | 454.79961 | 443.87007 | 0 |
| 1721854800 | 445.67691 | -2.22 | -0.50 | 452.7362 | 453.17602 | 444.10262 | 0 |
| 1721768400 | 447.89552 | 6.73 | 1.53 | 444.28089 | 450.87079 | 444.28089 | 0 |
| 1721682000 | 441.16147 | -6.22 | -1.39 | 446.99675 | 447.74446 | 439.85777 | 0 |
| 1721422800 | 447.38339 | -27.61 | -5.81 | 470.11012 | 470.11012 | 446.2408 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
