OMX Helsinki Consumer Products and Services GI (HX4020GI)
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 |
|---|---|---|---|---|---|---|---|
| 1744923600 | 4371.9432 | 3.16 | 0.07 | 4350.1056 | 4389.8324 | 4343.5886 | 0 |
| 1744837200 | 4368.7837 | -69.1 | -1.56 | 4384.7156 | 4384.7156 | 4327.5902 | 0 |
| 1744750800 | 4437.883 | 40.86 | 0.93 | 4426.2025 | 4475.7991 | 4400.5647 | 0 |
| 1744664400 | 4397.0228 | 81.73 | 1.89 | 4364.8542 | 4405.5787 | 4348.8674 | 0 |
| 1744405200 | 4315.2962 | -14.05 | -0.32 | 4397.8652 | 4409.158 | 4265.4162 | 0 |
| 1744318800 | 4329.3414 | 158.19 | 3.79 | 4481.2535 | 4481.2535 | 4323.2726 | 0 |
| 1744232400 | 4171.1552 | -169.66 | -3.91 | 4255.9426 | 4271.2629 | 4171.1552 | 0 |
| 1744146000 | 4340.8191 | 134.83 | 3.21 | 4408.3983 | 4408.3983 | 4324.8178 | 0 |
| 1744059600 | 4205.9852 | -158.56 | -3.63 | 4153.1778 | 4286.5817 | 4140.9107 | 0 |
| 1743800400 | 4364.546 | -163.32 | -3.61 | 4520.0791 | 4524.9116 | 4329.5923 | 0 |
| 1743714000 | 4527.8666 | -159.76 | -3.41 | 4582.9026 | 4621.289 | 4527.8666 | 0 |
| 1743627600 | 4687.622 | 33.01 | 0.71 | 4687.2461 | 4701.5258 | 4648.7866 | 0 |
| 1743541200 | 4654.613 | 52.35 | 1.14 | 4611.1885 | 4694.4709 | 4599.0869 | 0 |
| 1743454800 | 4602.2643 | -11.84 | -0.26 | 4588.2849 | 4606.0046 | 4575.7034 | 0 |
| 1743195600 | 4614.1073 | -59.77 | -1.28 | 4683.0769 | 4701.828 | 4596.6464 | 0 |
| 1743109200 | 4673.8816 | -52.08 | -1.10 | 4719.9605 | 4719.9605 | 4635.9049 | 0 |
| 1743022800 | 4725.9574 | 6.64 | 0.14 | 4722.4027 | 4727.978 | 4699.1156 | 0 |
| 1742936400 | 4719.3125 | -59.15 | -1.24 | 4779.5321 | 4800.3657 | 4706.467 | 0 |
| 1742850000 | 4778.4628 | -108.46 | -2.22 | 4887.1421 | 4889.9832 | 4759.4997 | 0 |
| 1742590800 | 4886.9201 | 18.62 | 0.38 | 4880.7406 | 4901.8975 | 4868.4381 | 0 |
| 1742504400 | 4868.3038 | 40.09 | 0.83 | 4834.1453 | 4875.9376 | 4799.2028 | 0 |
| 1742418000 | 4828.2105 | 0.32 | 0.01 | 4836.8061 | 4857.7 | 4806.6888 | 0 |
| 1742331600 | 4827.8904 | 9.63 | 0.20 | 4828.9777 | 4857.3382 | 4810.7256 | 0 |
| 1742245200 | 4818.2608 | 5.35 | 0.11 | 4808.3961 | 4837.3237 | 4803.5591 | 0 |
| 1741986000 | 4812.912 | 23.18 | 0.48 | 4797.8684 | 4816.2734 | 4778.1898 | 0 |
| 1741899600 | 4789.7369 | -75.32 | -1.55 | 4864.3951 | 4864.3951 | 4778.6015 | 0 |
| 1741813200 | 4865.0568 | 96.41 | 2.02 | 4792.6231 | 4871.6094 | 4784.8907 | 0 |
| 1741726800 | 4768.6514 | -25.04 | -0.52 | 4804.0847 | 4828.6308 | 4760.4993 | 0 |
| 1741640400 | 4793.6961 | 58.99 | 1.25 | 4742.4992 | 4811.4817 | 4742.4992 | 0 |
| 1741384800 | 4734.7072 | 3.68 | 0.08 | 4744.1094 | 4756.4381 | 4725.9066 | 0 |
| 1741298400 | 4731.0222 | 27.37 | 0.58 | 4754.9679 | 4775.5712 | 4710.686 | 0 |
| 1741212000 | 4703.6479 | 23.06 | 0.49 | 4717.745 | 4738.7637 | 4699.0502 | 0 |
| 1741125600 | 4680.5901 | -84.22 | -1.77 | 4741.7384 | 4743.3517 | 4678.2998 | 0 |
| 1741039200 | 4764.8149 | -29.97 | -0.62 | 4789.7491 | 4791.9898 | 4749.0743 | 0 |
| 1740780000 | 4794.7815 | 27.77 | 0.58 | 4753.7115 | 4794.7815 | 4745.1593 | 0 |
| 1740693600 | 4767.0159 | -76 | -1.57 | 4818.3228 | 4832.094 | 4767.0159 | 0 |
| 1740607200 | 4843.0184 | 59.06 | 1.23 | 4797.3529 | 4854.0675 | 4791.0912 | 0 |
| 1740520800 | 4783.9614 | 0.51 | 0.01 | 4802.7562 | 4837.5327 | 4783.9614 | 0 |
| 1740434400 | 4783.448 | -25.44 | -0.53 | 4805.2903 | 4819.303 | 4772.938 | 0 |
| 1740175200 | 4808.8859 | -20.61 | -0.43 | 4860.9205 | 4862.4147 | 4808.8859 | 0 |
| 1740088800 | 4829.5006 | -13.18 | -0.27 | 4831.6731 | 4898.1497 | 4829.5006 | 0 |
| 1740002400 | 4842.684 | 64.23 | 1.34 | 4858.361 | 4884.4257 | 4803.6734 | 0 |
| 1739916000 | 4778.4502 | 126.58 | 2.72 | 4780.9914 | 4797.5616 | 4751.8785 | 0 |
| 1739570400 | 4651.8665 | -71.97 | -1.52 | 4716.4429 | 4733.6 | 4642.0285 | 0 |
| 1739484000 | 4723.8396 | -54.58 | -1.14 | 4679.0069 | 4728.798 | 4644.4548 | 0 |
| 1739397600 | 4778.421 | 8.56 | 0.18 | 4806.7521 | 4824.2169 | 4773.9046 | 0 |
| 1739311200 | 4769.8592 | 5.15 | 0.11 | 4739.8418 | 4770.6344 | 4737.9417 | 0 |
| 1739224800 | 4764.7083 | 27.31 | 0.58 | 4746.3765 | 4764.7083 | 4734.5001 | 0 |
| 1738965600 | 4737.3975 | 63.32 | 1.35 | 4681.4714 | 4749.3933 | 4681.4714 | 0 |
| 1738879200 | 4674.0823 | 42.37 | 0.91 | 4649.599 | 4683.8455 | 4643.3411 | 0 |
| 1738792800 | 4631.7157 | 1.52 | 0.03 | 4613.6328 | 4651.6602 | 4612.0269 | 0 |
| 1738706400 | 4630.1958 | -27.81 | -0.60 | 4672.1272 | 4680.3772 | 4616.6146 | 0 |
| 1738620000 | 4658.0065 | -103.52 | -2.17 | 4649.9672 | 4676.6531 | 4632.0123 | 0 |
| 1738360800 | 4761.5231 | 18.6 | 0.39 | 4753.9021 | 4767.7789 | 4742.3217 | 0 |
| 1738274400 | 4742.9213 | 23.56 | 0.50 | 4716.057 | 4757.2166 | 4706.6232 | 0 |
| 1738188000 | 4719.3573 | 73.02 | 1.57 | 4651.7452 | 4725.7154 | 4648.5019 | 0 |
| 1738101600 | 4646.3337 | 38.17 | 0.83 | 4623.7211 | 4655.3466 | 4606.6566 | 0 |
| 1738015200 | 4608.1652 | -7 | -0.15 | 4584.8172 | 4627.5853 | 4571.6935 | 0 |
| 1737756000 | 4615.1686 | -4.33 | -0.09 | 4635.6444 | 4655.5564 | 4596.6818 | 0 |
| 1737669600 | 4619.5015 | -21.4 | -0.46 | 4638.5764 | 4652.3623 | 4603.8702 | 0 |
| 1737583200 | 4640.902 | 41.8 | 0.91 | 4615.958 | 4653.3293 | 4615.958 | 0 |
| 1737496800 | 4599.1048 | 75.88 | 1.68 | 4569.579 | 4599.1048 | 4551.9216 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
