Premium
OMX Baltic Consumer Staples GI (B45GI)
NASDAQI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | 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 | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741986000 | 1640.6867 | -15.23 | -0.92 | 1659.2918 | 1659.2918 | 1633.3415 | 0 |
| 1741899600 | 1655.9196 | -6.66 | -0.40 | 1663.6691 | 1665.2 | 1655.9196 | 0 |
| 1741813200 | 1662.5823 | 2.76 | 0.17 | 1664.9752 | 1669.2528 | 1654.7503 | 0 |
| 1741726800 | 1659.8195 | 0.61 | 0.04 | 1659.8675 | 1660.4783 | 1659.1467 | 0 |
| 1741640400 | 1659.2087 | 11.57 | 0.70 | 1661.8969 | 1670.5392 | 1651.6727 | 0 |
| 1741384800 | 1647.6432 | 4.94 | 0.30 | 1654.2915 | 1655.8756 | 1646.8318 | 0 |
| 1741298400 | 1642.7071 | -6.57 | -0.40 | 1660.2973 | 1667.973 | 1640.0563 | 0 |
| 1741212000 | 1649.2772 | 20.82 | 1.28 | 1653.8166 | 1660.2911 | 1646.8553 | 0 |
| 1741125600 | 1628.4617 | -61.58 | -3.64 | 1681.686 | 1682.1694 | 1578.6986 | 0 |
| 1741039200 | 1690.0398 | -16.06 | -0.94 | 1690.4228 | 1698.7574 | 1682.2834 | 0 |
| 1740780000 | 1706.0974 | 7.4 | 0.44 | 1701.8517 | 1723.3755 | 1701.3083 | 0 |
| 1740693600 | 1698.701 | -1.18 | -0.07 | 1700.515 | 1704.6961 | 1686.4755 | 0 |
| 1740607200 | 1699.8814 | -12.02 | -0.70 | 1701.465 | 1714.4685 | 1699.0727 | 0 |
| 1740520800 | 1711.9058 | -0.52 | -0.03 | 1716.1989 | 1716.1989 | 1671.6921 | 0 |
| 1740434400 | 1712.4303 | -12.39 | -0.72 | 1720.1476 | 1723.7918 | 1712.4303 | 0 |
| 1740175200 | 1724.8153 | 1.7 | 0.10 | 1726.2841 | 1732.037 | 1701.6755 | 0 |
| 1740088800 | 1723.1169 | 32.91 | 1.95 | 1699.991 | 1726.9199 | 1690.9181 | 0 |
| 1740002400 | 1690.2086 | 18.57 | 1.11 | 1669.6074 | 1727.9201 | 1669.3415 | 0 |
| 1739916000 | 1671.6419 | 25.2 | 1.53 | 1660.4134 | 1690.7201 | 1660.4134 | 0 |
| 1739570400 | 1646.439 | 4.18 | 0.25 | 1643.0238 | 1673.5259 | 1643.0238 | 0 |
| 1739484000 | 1642.263 | -10.56 | -0.64 | 1653.5204 | 1661.4776 | 1642.263 | 0 |
| 1739397600 | 1652.821 | -15.49 | -0.93 | 1669.4586 | 1674.0358 | 1651.7343 | 0 |
| 1739311200 | 1668.3119 | 1.79 | 0.11 | 1670.2722 | 1679.7697 | 1656.9242 | 0 |
| 1739224800 | 1666.5183 | 52.42 | 3.25 | 1614.6169 | 1676.0133 | 1614.6169 | 0 |
| 1738965600 | 1614.099 | 27.69 | 1.75 | 1586.8092 | 1615.1762 | 1586.8092 | 0 |
| 1738879200 | 1586.4068 | -3.34 | -0.21 | 1587.1151 | 1589.5483 | 1583.4785 | 0 |
| 1738792800 | 1589.7458 | 1.92 | 0.12 | 1583.7546 | 1590.5641 | 1580.9051 | 0 |
| 1738706400 | 1587.8282 | -2.76 | -0.17 | 1589.6902 | 1590.5242 | 1582.5607 | 0 |
| 1738620000 | 1590.5904 | -3.07 | -0.19 | 1585.2992 | 1590.6214 | 1583.1318 | 0 |
| 1738360800 | 1593.6643 | -1.77 | -0.11 | 1589.6887 | 1598.799 | 1587.5212 | 0 |
| 1738274400 | 1595.4327 | 1.04 | 0.07 | 1593.3717 | 1601.3713 | 1583.7233 | 0 |
| 1738188000 | 1594.3887 | 0.52 | 0.03 | 1592.5217 | 1601.6992 | 1572.7114 | 0 |
| 1738101600 | 1593.867 | 15.5 | 0.98 | 1580.1249 | 1598.1131 | 1580.0081 | 0 |
| 1738015200 | 1578.3644 | -27.75 | -1.73 | 1605.2881 | 1618.4501 | 1572.8785 | 0 |
| 1737756000 | 1606.1123 | -4.29 | -0.27 | 1578.9294 | 1611.7239 | 1578.2738 | 0 |
| 1737669600 | 1610.4046 | 40.86 | 2.60 | 1566.2925 | 1610.4046 | 1563.1899 | 0 |
| 1737583200 | 1569.5474 | -0.28 | -0.02 | 1563.414 | 1569.5474 | 1554.9054 | 0 |
| 1737496800 | 1569.8244 | 11.46 | 0.74 | 1564.2895 | 1570.5264 | 1562.1327 | 0 |
| 1737151200 | 1558.3601 | 12.48 | 0.81 | 1590.7723 | 1590.7723 | 1552.5057 | 0 |
| 1737064800 | 1545.8822 | 9.1 | 0.59 | 1541.939 | 1615.1898 | 1541.7127 | 0 |
| 1736978400 | 1536.7858 | 10.51 | 0.69 | 1533.3861 | 1541.0432 | 1528.669 | 0 |
| 1736892000 | 1526.2788 | 17.63 | 1.17 | 1513.6936 | 1529.1592 | 1509.7766 | 0 |
| 1736805600 | 1508.6525 | 8.85 | 0.59 | 1507.8252 | 1513.3114 | 1501.0287 | 0 |
| 1736546400 | 1499.8044 | 20.04 | 1.35 | 1500.5447 | 1507.3246 | 1494.2121 | 0 |
| 1736373600 | 1479.7657 | -3.31 | -0.22 | 1485.9667 | 1485.9667 | 1479.07 | 0 |
| 1736287200 | 1483.0736 | -6.75 | -0.45 | 1500.4483 | 1500.4483 | 1482.5329 | 0 |
| 1736200800 | 1489.828 | 6 | 0.40 | 1486.4085 | 1499.9505 | 1486.4085 | 0 |
| 1735941600 | 1483.8297 | -1.43 | -0.10 | 1486.4449 | 1490.6443 | 1477.2954 | 0 |
| 1735855200 | 1485.2577 | 22.29 | 1.52 | 1473.3291 | 1486.8376 | 1473.3291 | 0 |
| 1735682400 | 1462.9695 | 0 | 0.00 | 1462.9695 | 1462.9695 | 1462.9695 | 0 |
| 1735596000 | 1462.9695 | -6.53 | -0.44 | 1466.5821 | 1467.7754 | 1457.7347 | 0 |
| 1735336800 | 1469.4958 | 4.28 | 0.29 | 1468.6948 | 1469.7076 | 1458.5621 | 0 |
| 1735250400 | 1465.2114 | 0 | 0.00 | 1465.2114 | 1465.2114 | 1465.2114 | 0 |
| 1735077600 | 1465.2114 | 0 | 0.00 | 1465.2114 | 1465.2114 | 1465.2114 | 0 |
| 1734991200 | 1465.2114 | -10.18 | -0.69 | 1472.5963 | 1475.3065 | 1465.2114 | 0 |
| 1734732000 | 1475.3948 | 10.87 | 0.74 | 1467.7488 | 1475.5699 | 1465.1697 | 0 |
| 1734645600 | 1464.5242 | 1.13 | 0.08 | 1465.2085 | 1468.1378 | 1459.923 | 0 |
| 1734559200 | 1463.3974 | 6.81 | 0.47 | 1447.1925 | 1463.3974 | 1447.1925 | 0 |
| 1734472800 | 1456.5906 | -3.26 | -0.22 | 1460.3055 | 1461.2168 | 1451.1567 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
