OMX Helsinki Consumer Staples GI (HX45GI)
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 |
|---|---|---|---|---|---|---|---|
| 1743195600 | 1314.8518 | 11.11 | 0.85 | 1307.1779 | 1321.128 | 1305.5832 | 0 |
| 1743109200 | 1303.737 | 1.88 | 0.14 | 1309.45 | 1310.2661 | 1302.0578 | 0 |
| 1743022800 | 1301.8596 | 2.32 | 0.18 | 1302.9562 | 1305.9396 | 1296.3925 | 0 |
| 1742936400 | 1299.5413 | -6.14 | -0.47 | 1307.1183 | 1307.1183 | 1295.0687 | 0 |
| 1742850000 | 1305.6776 | -8.59 | -0.65 | 1317.5863 | 1317.9717 | 1300.4222 | 0 |
| 1742590800 | 1314.2639 | 8.27 | 0.63 | 1305.9757 | 1314.2639 | 1301.19 | 0 |
| 1742504400 | 1305.9896 | 5.46 | 0.42 | 1301.998 | 1307.4399 | 1294.4575 | 0 |
| 1742418000 | 1300.5328 | -8.88 | -0.68 | 1310.465 | 1314.403 | 1299.7286 | 0 |
| 1742331600 | 1309.4154 | -3.09 | -0.24 | 1315.1343 | 1315.1343 | 1301.2869 | 0 |
| 1742245200 | 1312.5058 | 30.43 | 2.37 | 1287.201 | 1320.6858 | 1283.8063 | 0 |
| 1741986000 | 1282.076 | -22.79 | -1.75 | 1307.9554 | 1307.9554 | 1275.5972 | 0 |
| 1741899600 | 1304.8633 | -5.09 | -0.39 | 1313.128 | 1313.128 | 1300.556 | 0 |
| 1741813200 | 1309.9496 | -1.22 | -0.09 | 1316.2059 | 1317.7365 | 1306.2171 | 0 |
| 1741726800 | 1311.1738 | -6.56 | -0.50 | 1319.7317 | 1338.321 | 1308.6505 | 0 |
| 1741640400 | 1317.7329 | 20.46 | 1.58 | 1299.8194 | 1326.0139 | 1297.747 | 0 |
| 1741384800 | 1297.2696 | 8.3 | 0.64 | 1285.6525 | 1299.5337 | 1281.8299 | 0 |
| 1741298400 | 1288.969 | 4.95 | 0.39 | 1288.9104 | 1289.2958 | 1272.4558 | 0 |
| 1741212000 | 1284.0153 | -11.94 | -0.92 | 1295.8635 | 1296.9865 | 1281.9174 | 0 |
| 1741125600 | 1295.9595 | 26.98 | 2.13 | 1271.0558 | 1295.9595 | 1271.0367 | 0 |
| 1741039200 | 1268.9813 | 4.02 | 0.32 | 1268.1208 | 1274.8236 | 1261.7771 | 0 |
| 1740780000 | 1264.9658 | -5.87 | -0.46 | 1264.4326 | 1269.3672 | 1260.7266 | 0 |
| 1740693600 | 1270.8356 | -6.6 | -0.52 | 1276.9816 | 1281.304 | 1269.59 | 0 |
| 1740607200 | 1277.4318 | 10.47 | 0.83 | 1269.4338 | 1283.9469 | 1266.3083 | 0 |
| 1740520800 | 1266.9629 | 7.91 | 0.63 | 1260.866 | 1273.5673 | 1258.2827 | 0 |
| 1740434400 | 1259.0489 | 13.89 | 1.12 | 1251.0196 | 1259.0489 | 1250.8634 | 0 |
| 1740175200 | 1245.1558 | -0.33 | -0.03 | 1252.8121 | 1255.9937 | 1244.5966 | 0 |
| 1740088800 | 1245.4863 | 1.55 | 0.12 | 1245.7308 | 1250.396 | 1241.2208 | 0 |
| 1740002400 | 1243.9382 | 4.8 | 0.39 | 1242.3865 | 1245.6168 | 1232.7641 | 0 |
| 1739916000 | 1239.1401 | 9.75 | 0.79 | 1240.2696 | 1243.4905 | 1236.4697 | 0 |
| 1739570400 | 1229.388 | 12.52 | 1.03 | 1223.3967 | 1238.724 | 1223.2951 | 0 |
| 1739484000 | 1216.8704 | 21.26 | 1.78 | 1199.688 | 1225.0436 | 1199.688 | 0 |
| 1739397600 | 1195.6123 | -6.59 | -0.55 | 1211.8716 | 1212.2312 | 1194.6083 | 0 |
| 1739311200 | 1202.2003 | -7.45 | -0.62 | 1205.9395 | 1211.1519 | 1201.585 | 0 |
| 1739224800 | 1209.6518 | 5.48 | 0.46 | 1209.9274 | 1212.9099 | 1207.2766 | 0 |
| 1738965600 | 1204.167 | -10.05 | -0.83 | 1212.6551 | 1215.7526 | 1203.9464 | 0 |
| 1738879200 | 1214.2158 | 14.41 | 1.20 | 1216.3416 | 1219.397 | 1202.7924 | 0 |
| 1738792800 | 1199.8017 | -55.23 | -4.40 | 1192.9658 | 1219.8065 | 1183.2946 | 0 |
| 1738706400 | 1255.0345 | 3.66 | 0.29 | 1249.3035 | 1256.8833 | 1249.3035 | 0 |
| 1738620000 | 1251.3699 | -5.2 | -0.41 | 1240.3848 | 1251.3699 | 1235.4142 | 0 |
| 1738360800 | 1256.5746 | -3.63 | -0.29 | 1255.5778 | 1257.9165 | 1252.2772 | 0 |
| 1738274400 | 1260.207 | 3.76 | 0.30 | 1259.2101 | 1261.1301 | 1256.6439 | 0 |
| 1738188000 | 1256.4432 | -5.93 | -0.47 | 1258.9082 | 1262.6569 | 1253.2856 | 0 |
| 1738101600 | 1262.3732 | 34.16 | 2.78 | 1242.4893 | 1262.3732 | 1241.5714 | 0 |
| 1738015200 | 1228.2099 | 5.82 | 0.48 | 1225.3779 | 1232.9534 | 1224.5097 | 0 |
| 1737756000 | 1222.3851 | -5.17 | -0.42 | 1229.9563 | 1229.9563 | 1220.1449 | 0 |
| 1737669600 | 1227.556 | 6.42 | 0.53 | 1232.722 | 1232.722 | 1225.4523 | 0 |
| 1737583200 | 1221.1402 | -5.18 | -0.42 | 1223.9825 | 1231.282 | 1218.377 | 0 |
| 1737496800 | 1226.3237 | 6.77 | 0.56 | 1215.7579 | 1226.3237 | 1215.7579 | 0 |
| 1737151200 | 1219.551 | 10.86 | 0.90 | 1206.7752 | 1220.7777 | 1205.2448 | 0 |
| 1737064800 | 1208.6878 | 11.08 | 0.93 | 1205.5755 | 1208.6878 | 1201.1593 | 0 |
| 1736978400 | 1197.6089 | 8.53 | 0.72 | 1196.5409 | 1199.3796 | 1192.4156 | 0 |
| 1736892000 | 1189.0752 | -6.64 | -0.56 | 1200.4537 | 1200.7375 | 1186.5284 | 0 |
| 1736805600 | 1195.7176 | -0.76 | -0.06 | 1196.205 | 1199.0987 | 1190.5426 | 0 |
| 1736546400 | 1196.4821 | -7.66 | -0.64 | 1200.9487 | 1204.5505 | 1195.5581 | 0 |
| 1736373600 | 1204.1442 | -12.2 | -1.00 | 1215.5556 | 1215.5556 | 1203.7514 | 0 |
| 1736287200 | 1216.3454 | -3.89 | -0.32 | 1220.6071 | 1225.9692 | 1215.4684 | 0 |
| 1736200800 | 1220.2334 | 0 | 0.00 | 1220.2334 | 1220.2334 | 1220.2334 | 0 |
| 1735941600 | 1220.2334 | -10.81 | -0.88 | 1233.1631 | 1233.1631 | 1218.4304 | 0 |
| 1735855200 | 1231.0438 | 14.39 | 1.18 | 1227.4498 | 1235.8087 | 1225.7652 | 0 |
| 1735682400 | 1216.6584 | 0 | 0.00 | 1216.6584 | 1216.6584 | 1216.6584 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
