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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735596000 | 1216.6584 | -3.38 | -0.28 | 1217.4085 | 1219.7791 | 1212.7612 | 0 |
| 1735336800 | 1220.0356 | 14.39 | 1.19 | 1208.6219 | 1222.4918 | 1208.6219 | 0 |
| 1735250400 | 1205.6409 | 0 | 0.00 | 1205.6409 | 1205.6409 | 1205.6409 | 0 |
| 1735077600 | 1205.6409 | 0 | 0.00 | 1205.6409 | 1205.6409 | 1205.6409 | 0 |
| 1734991200 | 1205.6409 | -3.31 | -0.27 | 1205.1135 | 1208.8327 | 1201.5282 | 0 |
| 1734732000 | 1208.9543 | 0.74 | 0.06 | 1202.7181 | 1211.6237 | 1196.752 | 0 |
| 1734645600 | 1208.2159 | -0.73 | -0.06 | 1201.6314 | 1208.3399 | 1199.4224 | 0 |
| 1734559200 | 1208.9469 | -2.7 | -0.22 | 1207.4269 | 1217.449 | 1205.6269 | 0 |
| 1734472800 | 1211.6428 | -10.26 | -0.84 | 1222.5987 | 1222.5987 | 1210.6797 | 0 |
| 1734386400 | 1221.9004 | -45.52 | -3.59 | 1249.6497 | 1251.6637 | 1217.632 | 0 |
| 1734127200 | 1267.4205 | -4.59 | -0.36 | 1270.1927 | 1272.2387 | 1261.2778 | 0 |
| 1734040800 | 1272.0139 | 4.39 | 0.35 | 1269.7442 | 1273.7099 | 1267.0059 | 0 |
| 1733954400 | 1267.6252 | 8.53 | 0.68 | 1261.278 | 1269.6406 | 1256.9899 | 0 |
| 1733868000 | 1259.0924 | -7.9 | -0.62 | 1263.0854 | 1269.9175 | 1259.0924 | 0 |
| 1733781600 | 1266.9956 | 1.67 | 0.13 | 1272.0087 | 1272.998 | 1260.4094 | 0 |
| 1733522400 | 1265.3299 | 0 | 0.00 | 1265.3299 | 1265.3299 | 1265.3299 | 0 |
| 1733436000 | 1265.3299 | 0.43 | 0.03 | 1266.2096 | 1267.3486 | 1261.0273 | 0 |
| 1733349600 | 1264.898 | 1.4 | 0.11 | 1262.9419 | 1269.5734 | 1262.432 | 0 |
| 1733263200 | 1263.4953 | 9.12 | 0.73 | 1254.0605 | 1263.4953 | 1254.0605 | 0 |
| 1733176800 | 1254.3713 | 3.45 | 0.28 | 1253.9905 | 1263.1536 | 1253.6096 | 0 |
| 1732917600 | 1250.9208 | -14.38 | -1.14 | 1260.2159 | 1260.2159 | 1249.3669 | 0 |
| 1732744800 | 1265.3021 | 1.54 | 0.12 | 1264.7405 | 1268.6905 | 1262.9362 | 0 |
| 1732658400 | 1263.7587 | -10.26 | -0.81 | 1274.9543 | 1278.0768 | 1263.472 | 0 |
| 1732572000 | 1274.0215 | 5.43 | 0.43 | 1272.517 | 1276.1871 | 1265.5849 | 0 |
| 1732312800 | 1268.5909 | 12.87 | 1.03 | 1261.0202 | 1271.9354 | 1261.0202 | 0 |
| 1732226400 | 1255.7174 | -8.19 | -0.65 | 1267.2895 | 1267.5447 | 1255.6624 | 0 |
| 1732140000 | 1263.9037 | -6.31 | -0.50 | 1272.4186 | 1272.9964 | 1259.1505 | 0 |
| 1732053600 | 1270.2118 | -9.08 | -0.71 | 1279.4514 | 1281.3598 | 1261.0572 | 0 |
| 1731967200 | 1279.2942 | 0.79 | 0.06 | 1277.0506 | 1287.3081 | 1274.8889 | 0 |
| 1731708000 | 1278.5026 | -12.15 | -0.94 | 1286.8399 | 1289.5057 | 1278.5026 | 0 |
| 1731621600 | 1290.6532 | 2.78 | 0.22 | 1288.0971 | 1290.6532 | 1280.2102 | 0 |
| 1731535200 | 1287.872 | -6.92 | -0.53 | 1293.6851 | 1297.1346 | 1284.3563 | 0 |
| 1731448800 | 1294.7969 | -13.69 | -1.05 | 1299.8912 | 1302.3566 | 1292.2759 | 0 |
| 1731362400 | 1308.4894 | 1.04 | 0.08 | 1313.0687 | 1319.6361 | 1308.4894 | 0 |
| 1731103200 | 1307.4505 | 4.3 | 0.33 | 1303.3469 | 1308.0651 | 1298.5861 | 0 |
| 1731016800 | 1303.1513 | 8.57 | 0.66 | 1298.7396 | 1311.23 | 1298.7396 | 0 |
| 1730930400 | 1294.58 | -26.44 | -2.00 | 1326.4794 | 1328.282 | 1294.58 | 0 |
| 1730844000 | 1321.0223 | 1.56 | 0.12 | 1314.6194 | 1321.1029 | 1306.8241 | 0 |
| 1730757600 | 1319.4595 | 0.5 | 0.04 | 1318.2381 | 1329.6229 | 1316.357 | 0 |
| 1730494800 | 1318.959 | 12.31 | 0.94 | 1305.609 | 1320.9462 | 1302.5745 | 0 |
| 1730408400 | 1306.6494 | -14.27 | -1.08 | 1307.2308 | 1313.3209 | 1297.4229 | 0 |
| 1730322000 | 1320.9237 | 101.6 | 8.33 | 1272.4372 | 1352.8574 | 1272.4372 | 0 |
| 1730235600 | 1219.3262 | -3.52 | -0.29 | 1219.2465 | 1226.7617 | 1216.7708 | 0 |
| 1730149200 | 1222.8472 | 10.5 | 0.87 | 1216.3712 | 1226.4884 | 1214.4632 | 0 |
| 1729890000 | 1212.3451 | 4.38 | 0.36 | 1203.4333 | 1212.817 | 1201.7916 | 0 |
| 1729803600 | 1207.9679 | 2.43 | 0.20 | 1205.0141 | 1218.2947 | 1205.0141 | 0 |
| 1729717200 | 1205.5347 | -6 | -0.50 | 1216.7251 | 1218.5723 | 1204.8719 | 0 |
| 1729630800 | 1211.5332 | -32.81 | -2.64 | 1225.039 | 1225.039 | 1200.0313 | 0 |
| 1729544400 | 1244.3466 | 1.98 | 0.16 | 1243.3134 | 1248.7774 | 1238.8207 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
