OMX Helsinki Utilities GI (HX65GI)
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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 1723.5068 | 0 | 0.00 | 1723.5068 | 1723.5068 | 1723.5068 | 0 |
| 1718917200 | 1723.5068 | 40.6 | 2.41 | 1684.3312 | 1727.0921 | 1682.7614 | 0 |
| 1718744400 | 1682.91 | 14.32 | 0.86 | 1670.4078 | 1685.2507 | 1654.4688 | 0 |
| 1718658000 | 1668.5903 | -1.87 | -0.11 | 1660.819 | 1673.3213 | 1656.0386 | 0 |
| 1718398800 | 1670.4573 | -2.69 | -0.16 | 1672.5719 | 1674.0427 | 1634.0961 | 0 |
| 1718312400 | 1673.1448 | 6.92 | 0.42 | 1655.9611 | 1676.7796 | 1652.0012 | 0 |
| 1718226000 | 1666.2218 | 0.3 | 0.02 | 1672.2252 | 1676.631 | 1645.7284 | 0 |
| 1718139600 | 1665.9246 | 19.18 | 1.16 | 1643.9326 | 1665.9246 | 1642.5889 | 0 |
| 1718053200 | 1646.747 | 12.4 | 0.76 | 1635.2911 | 1646.7965 | 1631.2817 | 0 |
| 1717794000 | 1634.3438 | -8.59 | -0.52 | 1642.9852 | 1644.7035 | 1602.1686 | 0 |
| 1717707600 | 1642.9356 | 0.1 | 0.01 | 1637.2077 | 1652.673 | 1632.5759 | 0 |
| 1717621200 | 1642.8364 | -11.95 | -0.72 | 1646.2949 | 1652.0012 | 1633.2478 | 0 |
| 1717534800 | 1654.7877 | -15.07 | -0.90 | 1679.5445 | 1682.4084 | 1646.1742 | 0 |
| 1717448400 | 1669.8566 | 19.85 | 1.20 | 1667.3889 | 1679.594 | 1654.5895 | 0 |
| 1717189200 | 1650.0072 | -7.57 | -0.46 | 1663.6334 | 1668.8597 | 1646.6479 | 0 |
| 1717102800 | 1657.5804 | 0.64 | 0.04 | 1652.9765 | 1666.4973 | 1644.2577 | 0 |
| 1717016400 | 1656.9364 | -2.26 | -0.14 | 1642.9635 | 1657.4597 | 1642.9635 | 0 |
| 1716930000 | 1659.1996 | 14.5 | 0.88 | 1679.4454 | 1683.4549 | 1649.5119 | 0 |
| 1716584400 | 1644.7035 | -48.36 | -2.86 | 1661.4134 | 1669.3334 | 1628.2908 | 0 |
| 1716498000 | 1693.0654 | -4.68 | -0.28 | 1691.4956 | 1713.6857 | 1675.1603 | 0 |
| 1716411600 | 1697.7467 | -35.19 | -2.03 | 1728.4575 | 1729.0303 | 1684.198 | 0 |
| 1716325200 | 1732.9407 | 17.83 | 1.04 | 1723.7978 | 1732.9407 | 1712.469 | 0 |
| 1716238800 | 1715.1069 | -5.48 | -0.32 | 1714.9087 | 1722.6026 | 1708.8557 | 0 |
| 1715979600 | 1720.5871 | 8.59 | 0.50 | 1716.2524 | 1723.7978 | 1685.0247 | 0 |
| 1715893200 | 1711.9952 | 66.37 | 4.03 | 1677.8045 | 1712.5185 | 1663.4353 | 0 |
| 1715806800 | 1645.6293 | 12.03 | 0.74 | 1641.6693 | 1653.6483 | 1633.127 | 0 |
| 1715720400 | 1633.6008 | 28.69 | 1.79 | 1615.4697 | 1645.007 | 1606.8284 | 0 |
| 1715634000 | 1604.9118 | 26.02 | 1.65 | 1592.8338 | 1606.6797 | 1575.7492 | 0 |
| 1715374800 | 1578.8887 | 34.39 | 2.23 | 1579.8361 | 1616.0208 | 1578.8887 | 0 |
| 1715288400 | 1544.4998 | 0 | 0.00 | 1544.4998 | 1544.4998 | 1544.4998 | 0 |
| 1715202000 | 1544.4998 | -19.77 | -1.26 | 1565.9902 | 1570.7211 | 1528.0376 | 0 |
| 1715115600 | 1564.2718 | 17.76 | 1.15 | 1551.9677 | 1568.2318 | 1548.9056 | 0 |
| 1715029200 | 1546.5154 | 19.1 | 1.25 | 1530.4278 | 1553.6365 | 1525.2231 | 0 |
| 1714770000 | 1527.4152 | 9.74 | 0.64 | 1522.833 | 1552.2433 | 1517.6779 | 0 |
| 1714683600 | 1517.6779 | 56.36 | 3.86 | 1481.6139 | 1525.1736 | 1476.883 | 0 |
| 1714597200 | 1461.3186 | 0 | 0.00 | 1461.3186 | 1461.3186 | 1461.3186 | 0 |
| 1714510800 | 1461.3186 | 2.24 | 0.15 | 1510.9251 | 1512.0707 | 1445.4013 | 0 |
| 1714424400 | 1459.077 | 35.48 | 2.49 | 1440.302 | 1462.8389 | 1440.302 | 0 |
| 1714165200 | 1423.5921 | -6.84 | -0.48 | 1437.4381 | 1449.5161 | 1423.5921 | 0 |
| 1714078800 | 1430.4314 | -4.03 | -0.28 | 1421.9603 | 1449.7792 | 1420.0438 | 0 |
| 1713992400 | 1434.4626 | -10.04 | -0.70 | 1437.3544 | 1438.5 | 1424.0317 | 0 |
| 1713906000 | 1444.5034 | -3.01 | -0.21 | 1447.516 | 1453.6679 | 1437.729 | 0 |
| 1713819600 | 1447.516 | 0.97 | 0.07 | 1448.4139 | 1448.9866 | 1423.9821 | 0 |
| 1713560400 | 1446.5469 | 22.69 | 1.59 | 1432.5523 | 1446.5469 | 1426.1525 | 0 |
| 1713474000 | 1423.8614 | 0 | 0.00 | 1420.3751 | 1424.3847 | 1403.7148 | 0 |
| 1713387600 | 1423.8614 | -17.38 | -1.21 | 1438.952 | 1450.6059 | 1417.087 | 0 |
| 1713301200 | 1441.2431 | 29.09 | 2.06 | 1412.675 | 1445.5994 | 1412.675 | 0 |
| 1713214800 | 1412.1516 | -40.57 | -2.79 | 1446.4199 | 1446.4199 | 1409.2878 | 0 |
| 1712955600 | 1452.7206 | 11.46 | 0.79 | 1444.1288 | 1478.1214 | 1444.1288 | 0 |
| 1712869200 | 1441.2648 | 31.45 | 2.23 | 1424.753 | 1460.8387 | 1422.6601 | 0 |
| 1712782800 | 1409.811 | -14.57 | -1.02 | 1443.7046 | 1463.1018 | 1407.5199 | 0 |
| 1712696400 | 1424.3784 | -13.82 | -0.96 | 1431.4284 | 1441.6116 | 1419.1243 | 0 |
| 1712610000 | 1438.2027 | 33.2 | 2.36 | 1405.3774 | 1442.2618 | 1400.7951 | 0 |
| 1712350800 | 1405.0027 | -4.16 | -0.30 | 1410.7801 | 1424.527 | 1399.8476 | 0 |
| 1712264400 | 1409.1608 | 51.55 | 3.80 | 1370.2113 | 1412.7462 | 1367.9201 | 0 |
| 1712178000 | 1357.6099 | 6.5 | 0.48 | 1349.8665 | 1364.1862 | 1347.5753 | 0 |
| 1712091600 | 1351.1111 | -3.59 | -0.27 | 1357.0434 | 1370.6416 | 1350.5383 | 0 |
| 1712005200 | 1354.7027 | 0 | 0.00 | 1354.7027 | 1354.7027 | 1354.7027 | 0 |
| 1711659600 | 1354.7027 | -10.34 | -0.76 | 1364.5671 | 1368.0533 | 1349.8726 | 0 |
| 1711573200 | 1365.0408 | 5.3 | 0.39 | 1357.6936 | 1368.0038 | 1339.8381 | 0 |
| 1711486800 | 1359.7371 | 38.15 | 2.89 | 1317.7138 | 1362.4676 | 1305.6995 | 0 |
| 1711400400 | 1321.5837 | -15.45 | -1.16 | 1344.0418 | 1350.8578 | 1312.8933 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
