OMX Helsinki Health Care GI (HX20GI)
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 | 3022.8895 | 0 | 0.00 | 3022.8895 | 3022.8895 | 3022.8895 | 0 |
| 1718917200 | 3022.8895 | 50.36 | 1.69 | 2977.7237 | 3036.7433 | 2961.6685 | 0 |
| 1718744400 | 2972.5293 | 57.76 | 1.98 | 2927.8263 | 2972.5293 | 2925.0595 | 0 |
| 1718658000 | 2914.7709 | 23.77 | 0.82 | 2887.4097 | 2927.9941 | 2877.1848 | 0 |
| 1718398800 | 2891.0023 | 7.82 | 0.27 | 2884.9095 | 2905.3076 | 2881.604 | 0 |
| 1718312400 | 2883.1824 | -32.48 | -1.11 | 2903.1034 | 2913.1478 | 2880.2964 | 0 |
| 1718226000 | 2915.6581 | 12.25 | 0.42 | 2920.4712 | 2931.2023 | 2892.1019 | 0 |
| 1718139600 | 2903.407 | -56.07 | -1.89 | 2957.6408 | 2957.9362 | 2896.6212 | 0 |
| 1718053200 | 2959.477 | -41.89 | -1.40 | 2988.0418 | 2991.6188 | 2938.684 | 0 |
| 1717794000 | 3001.3646 | -1.36 | -0.05 | 3000.2568 | 3013.1733 | 2992.793 | 0 |
| 1717707600 | 3002.7201 | 3.48 | 0.12 | 3001.6655 | 3013.7722 | 2979.6014 | 0 |
| 1717621200 | 2999.2411 | 5.43 | 0.18 | 3001.3688 | 3004.5306 | 2980.7311 | 0 |
| 1717534800 | 2993.8155 | 17.68 | 0.59 | 2997.5456 | 3000.5599 | 2979.3241 | 0 |
| 1717448400 | 2976.1306 | 45.83 | 1.56 | 2930.2754 | 2976.1306 | 2930.2754 | 0 |
| 1717189200 | 2930.2964 | 37.84 | 1.31 | 2891.0122 | 2953.1511 | 2891.0122 | 0 |
| 1717102800 | 2892.4562 | 34.4 | 1.20 | 2862.4555 | 2896.4346 | 2862.4555 | 0 |
| 1717016400 | 2858.0586 | -28.61 | -0.99 | 2881.6243 | 2884.2961 | 2838.1604 | 0 |
| 1716930000 | 2886.6674 | -22.35 | -0.77 | 2935.2904 | 2941.2011 | 2884.3904 | 0 |
| 1716584400 | 2909.0138 | -9.64 | -0.33 | 2908.1686 | 2910.6988 | 2890.4438 | 0 |
| 1716498000 | 2918.6552 | -8.03 | -0.27 | 2927.029 | 2928.2893 | 2908.4291 | 0 |
| 1716411600 | 2926.6821 | 24.12 | 0.83 | 2912.9101 | 2928.4921 | 2906.8103 | 0 |
| 1716325200 | 2902.562 | -46.15 | -1.57 | 2944.5555 | 2944.5555 | 2902.562 | 0 |
| 1716238800 | 2948.7142 | 17.54 | 0.60 | 2939.3784 | 2957.9699 | 2939.3784 | 0 |
| 1715979600 | 2931.1759 | -2.71 | -0.09 | 2929.0958 | 2941.3826 | 2920.5197 | 0 |
| 1715893200 | 2933.8875 | 9.31 | 0.32 | 2929.8661 | 2941.1918 | 2924.4639 | 0 |
| 1715806800 | 2924.5823 | 14.17 | 0.49 | 2920.407 | 2939.3313 | 2915.767 | 0 |
| 1715720400 | 2910.416 | 28.35 | 0.98 | 2887.6324 | 2913.3395 | 2883.3608 | 0 |
| 1715634000 | 2882.0695 | -26.58 | -0.91 | 2912.0845 | 2913.496 | 2857.8647 | 0 |
| 1715374800 | 2908.6526 | 81.61 | 2.89 | 2852.6338 | 2910.1993 | 2845.1326 | 0 |
| 1715288400 | 2827.0391 | 0 | 0.00 | 2827.0391 | 2827.0391 | 2827.0391 | 0 |
| 1715202000 | 2827.0391 | 15.93 | 0.57 | 2825.7898 | 2867.8507 | 2825.454 | 0 |
| 1715115600 | 2811.1117 | 7.09 | 0.25 | 2798.5707 | 2818.0407 | 2791.6047 | 0 |
| 1715029200 | 2804.0195 | 1.29 | 0.05 | 2802.1329 | 2811.9155 | 2787.8815 | 0 |
| 1714770000 | 2802.7259 | 37.79 | 1.37 | 2781.5677 | 2809.5384 | 2777.6201 | 0 |
| 1714683600 | 2764.9361 | -15.82 | -0.57 | 2777.4118 | 2784.7675 | 2758.1483 | 0 |
| 1714597200 | 2780.7538 | 0 | 0.00 | 2780.7538 | 2780.7538 | 2780.7538 | 0 |
| 1714510800 | 2780.7538 | -20.16 | -0.72 | 2786.962 | 2796.1743 | 2769.9358 | 0 |
| 1714424400 | 2800.9172 | 41.45 | 1.50 | 2769.81 | 2810.2634 | 2768.9439 | 0 |
| 1714165200 | 2759.4671 | 69.33 | 2.58 | 2745.0169 | 2769.4292 | 2718.2639 | 0 |
| 1714078800 | 2690.14 | 90.44 | 3.48 | 2581.4501 | 2707.8482 | 2561.0031 | 0 |
| 1713992400 | 2599.7031 | -11.22 | -0.43 | 2615.545 | 2620.6674 | 2597.3703 | 0 |
| 1713906000 | 2610.9216 | 20.58 | 0.79 | 2588.4381 | 2616.3891 | 2581.9373 | 0 |
| 1713819600 | 2590.3374 | 47.32 | 1.86 | 2563.1718 | 2590.3374 | 2561.73 | 0 |
| 1713560400 | 2543.0133 | 0.38 | 0.01 | 2531.7634 | 2547.0216 | 2523.582 | 0 |
| 1713474000 | 2542.6372 | -22.7 | -0.88 | 2550.8085 | 2564.6552 | 2529.7969 | 0 |
| 1713387600 | 2565.3331 | -17.64 | -0.68 | 2572.0495 | 2575.4104 | 2558.5294 | 0 |
| 1713301200 | 2582.9723 | -4 | -0.15 | 2573.101 | 2587.5626 | 2565.0883 | 0 |
| 1713214800 | 2586.9725 | 1.69 | 0.07 | 2583.8874 | 2609.6788 | 2581.3409 | 0 |
| 1712955600 | 2585.2787 | -5.96 | -0.23 | 2601.8309 | 2608.4041 | 2582.3843 | 0 |
| 1712869200 | 2591.2385 | 30.2 | 1.18 | 2581.9208 | 2615.6782 | 2576.7471 | 0 |
| 1712782800 | 2561.0396 | -22.71 | -0.88 | 2593.7665 | 2601.1306 | 2561.0396 | 0 |
| 1712696400 | 2583.747 | 11.76 | 0.46 | 2579.0028 | 2599.6679 | 2573.1407 | 0 |
| 1712610000 | 2571.9841 | -12.54 | -0.49 | 2586.4182 | 2595.7345 | 2571.9841 | 0 |
| 1712350800 | 2584.5287 | 2.37 | 0.09 | 2572.5868 | 2586.9107 | 2565.4264 | 0 |
| 1712264400 | 2582.1568 | 3.85 | 0.15 | 2596.583 | 2616.2883 | 2580.677 | 0 |
| 1712178000 | 2578.3096 | -14.26 | -0.55 | 2592.9315 | 2605.6083 | 2562.7525 | 0 |
| 1712091600 | 2592.5682 | -46.17 | -1.75 | 2637.6108 | 2656.2889 | 2592.5682 | 0 |
| 1712005200 | 2638.7413 | 0 | 0.00 | 2638.7413 | 2638.7413 | 2638.7413 | 0 |
| 1711659600 | 2638.7413 | 3.25 | 0.12 | 2644.3149 | 2650.2154 | 2618.921 | 0 |
| 1711573200 | 2635.4933 | -0.94 | -0.04 | 2640.9668 | 2649.7201 | 2613.6034 | 0 |
| 1711486800 | 2636.4361 | 47.52 | 1.84 | 2615.8159 | 2636.4361 | 2594.7758 | 0 |
| 1711400400 | 2588.9202 | -37.03 | -1.41 | 2622.306 | 2622.306 | 2575.5591 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
