OMX Helsinki Consumer Staples PI (HX45PI)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 | 963.43859 | 0 | 0.00 | 963.43859 | 963.43859 | 963.43859 | 0 |
| 1718917200 | 963.43859 | -5.82 | -0.60 | 959.99124 | 968.25375 | 959.99124 | 0 |
| 1718744400 | 969.25976 | 16.2 | 1.70 | 954.39849 | 969.25976 | 947.95848 | 0 |
| 1718658000 | 953.0553 | 6.4 | 0.68 | 947.49483 | 956.85027 | 946.61066 | 0 |
| 1718398800 | 946.65522 | 7.36 | 0.78 | 941.27653 | 951.63067 | 940.61806 | 0 |
| 1718312400 | 939.29258 | -5.11 | -0.54 | 939.77694 | 939.77694 | 932.9189 | 0 |
| 1718226000 | 944.40301 | 7.53 | 0.80 | 936.2253 | 946.78106 | 932.89019 | 0 |
| 1718139600 | 936.87563 | -6.26 | -0.66 | 943.37279 | 943.68178 | 934.98524 | 0 |
| 1718053200 | 943.14045 | 6.75 | 0.72 | 934.79714 | 944.5805 | 931.70808 | 0 |
| 1717794000 | 936.38643 | -4.29 | -0.46 | 940.87557 | 940.94174 | 930.85434 | 0 |
| 1717707600 | 940.67883 | 7.29 | 0.78 | 933.837 | 942.28948 | 932.61601 | 0 |
| 1717621200 | 933.38406 | -18.16 | -1.91 | 951.25586 | 952.74789 | 931.80355 | 0 |
| 1717534800 | 951.5434 | -13.14 | -1.36 | 965.49932 | 966.28777 | 950.34269 | 0 |
| 1717448400 | 964.68022 | 0.71 | 0.07 | 974.67001 | 977.30066 | 964.68022 | 0 |
| 1717189200 | 963.9659 | 3.75 | 0.39 | 957.64439 | 967.23984 | 957.07805 | 0 |
| 1717102800 | 960.21457 | 5.89 | 0.62 | 950.82144 | 961.78154 | 949.58849 | 0 |
| 1717016400 | 954.32607 | -16.81 | -1.73 | 966.39829 | 969.38411 | 954.32607 | 0 |
| 1716930000 | 971.14075 | 0.53 | 0.05 | 980.63965 | 983.77583 | 969.48323 | 0 |
| 1716584400 | 970.61405 | 0.35 | 0.04 | 969.44375 | 976.20156 | 969.12924 | 0 |
| 1716498000 | 970.26602 | 3.89 | 0.40 | 967.29487 | 971.58568 | 964.66031 | 0 |
| 1716411600 | 966.37969 | -3.04 | -0.31 | 970.12342 | 970.16733 | 959.4644 | 0 |
| 1716325200 | 969.41761 | -4 | -0.41 | 972.18872 | 973.94032 | 967.92967 | 0 |
| 1716238800 | 973.41541 | -1.73 | -0.18 | 977.13172 | 982.02554 | 972.23938 | 0 |
| 1715979600 | 975.14911 | 3.28 | 0.34 | 974.75776 | 977.98545 | 971.47104 | 0 |
| 1715893200 | 971.86791 | 12.8 | 1.33 | 965.16136 | 974.19415 | 961.80556 | 0 |
| 1715806800 | 959.06544 | 3.7 | 0.39 | 956.42797 | 962.01488 | 953.49479 | 0 |
| 1715720400 | 955.36682 | 5.22 | 0.55 | 952.65518 | 959.95783 | 952.11734 | 0 |
| 1715634000 | 950.14771 | 3.77 | 0.40 | 949.80215 | 954.23912 | 945.07825 | 0 |
| 1715374800 | 946.37981 | 15.21 | 1.63 | 939.40435 | 949.87271 | 936.70368 | 0 |
| 1715288400 | 931.17366 | 0 | 0.00 | 931.17366 | 931.17366 | 931.17366 | 0 |
| 1715202000 | 931.17366 | -0.74 | -0.08 | 931.41699 | 942.57955 | 931.17366 | 0 |
| 1715115600 | 931.91474 | -1.08 | -0.12 | 935.45761 | 936.89002 | 931.19183 | 0 |
| 1715029200 | 932.99742 | 0.24 | 0.03 | 934.79542 | 936.38363 | 932.13298 | 0 |
| 1714770000 | 932.75458 | 5.33 | 0.57 | 933.03421 | 939.74363 | 928.84094 | 0 |
| 1714683600 | 927.42903 | 1.1 | 0.12 | 926.84188 | 932.09645 | 925.15929 | 0 |
| 1714597200 | 926.32813 | 0 | 0.00 | 926.32813 | 926.32813 | 926.32813 | 0 |
| 1714510800 | 926.32813 | -7.85 | -0.84 | 935.03942 | 935.73424 | 926.32813 | 0 |
| 1714424400 | 934.17703 | 6.81 | 0.73 | 927.90313 | 936.60334 | 924.18405 | 0 |
| 1714165200 | 927.3658 | 10.13 | 1.10 | 929.7374 | 933.59771 | 923.18368 | 0 |
| 1714078800 | 917.23781 | -43.89 | -4.57 | 926.78795 | 926.78795 | 907.09414 | 0 |
| 1713992400 | 961.12464 | -6.36 | -0.66 | 966.22205 | 966.22205 | 958.6044 | 0 |
| 1713906000 | 967.48487 | 2.49 | 0.26 | 967.86436 | 974.27016 | 966.21142 | 0 |
| 1713819600 | 964.99577 | 16.21 | 1.71 | 957.47523 | 967.95548 | 957.47523 | 0 |
| 1713560400 | 948.78224 | 3.2 | 0.34 | 944.68259 | 950.45211 | 941.55816 | 0 |
| 1713474000 | 945.5777 | -9.53 | -1.00 | 948.55925 | 953.35768 | 942.50039 | 0 |
| 1713387600 | 955.10435 | -5.59 | -0.58 | 971.27894 | 972.73761 | 952.14345 | 0 |
| 1713301200 | 960.69808 | -5.42 | -0.56 | 961.65938 | 971.87478 | 955.31598 | 0 |
| 1713214800 | 966.11802 | -3.1 | -0.32 | 969.79386 | 972.82714 | 964.49497 | 0 |
| 1712955600 | 969.22256 | -4.1 | -0.42 | 974.97657 | 977.86081 | 967.88779 | 0 |
| 1712869200 | 973.32721 | -1.15 | -0.12 | 975.55489 | 981.1512 | 970.69157 | 0 |
| 1712782800 | 974.48213 | -2.64 | -0.27 | 984.27004 | 991.8976 | 973.39048 | 0 |
| 1712696400 | 977.11966 | 0.99 | 0.10 | 973.51814 | 985.73052 | 973.17731 | 0 |
| 1712610000 | 976.13102 | -0.97 | -0.10 | 973.72462 | 977.02231 | 968.71087 | 0 |
| 1712350800 | 977.10291 | -8.06 | -0.82 | 978.90789 | 983.48347 | 975.78607 | 0 |
| 1712264400 | 985.16095 | 6.13 | 0.63 | 981.12076 | 995.13082 | 981.0428 | 0 |
| 1712178000 | 979.03332 | 13.84 | 1.43 | 970.3442 | 979.78329 | 968.1825 | 0 |
| 1712091600 | 965.19652 | -25.88 | -2.61 | 988.80351 | 989.67374 | 957.43383 | 0 |
| 1712005200 | 991.07546 | 0 | 0.00 | 991.07546 | 991.07546 | 991.07546 | 0 |
| 1711659600 | 991.07546 | 1.83 | 0.19 | 988.1764 | 994.59452 | 987.44475 | 0 |
| 1711573200 | 989.24084 | 0.82 | 0.08 | 980.43823 | 992.21906 | 979.49472 | 0 |
| 1711486800 | 988.41722 | 5.68 | 0.58 | 985.22668 | 989.45118 | 977.52443 | 0 |
| 1711400400 | 982.73447 | -2.23 | -0.23 | 985.44525 | 990.27273 | 975.8659 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
