Premium
OMX Copenhagen Technology PI (CX10PI)
NASDAQI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 | 5256.9468 | 51.56 | 0.99 | 5227.7759 | 5267.7152 | 5207.1238 | 0 |
| 1741899600 | 5205.39 | 76.26 | 1.49 | 5129.1892 | 5213.6848 | 5128.9537 | 0 |
| 1741813200 | 5129.1332 | -34.71 | -0.67 | 5189.9109 | 5241.2887 | 5120.1267 | 0 |
| 1741726800 | 5163.8464 | -157.28 | -2.96 | 5299.9956 | 5299.9956 | 5138.7681 | 0 |
| 1741640400 | 5321.1289 | -92.98 | -1.72 | 5424.562 | 5458.9573 | 5282.9979 | 0 |
| 1741384800 | 5414.1045 | -31.91 | -0.59 | 5363.7061 | 5417.7348 | 5350.836 | 0 |
| 1741298400 | 5446.0111 | 173.54 | 3.29 | 5341.9457 | 5469.6396 | 5329.6897 | 0 |
| 1741212000 | 5272.472 | 52.81 | 1.01 | 5327.5472 | 5356.9856 | 5272.472 | 0 |
| 1741125600 | 5219.6572 | -167.79 | -3.11 | 5347.5249 | 5353.6529 | 5195.9693 | 0 |
| 1741039200 | 5387.4471 | 17.65 | 0.33 | 5395.7514 | 5422.0472 | 5359.8243 | 0 |
| 1740780000 | 5369.7963 | -9.72 | -0.18 | 5335.2086 | 5372.0567 | 5322.5823 | 0 |
| 1740693600 | 5379.514 | -102.12 | -1.86 | 5440.1283 | 5444.1216 | 5379.4853 | 0 |
| 1740607200 | 5481.6357 | 75.59 | 1.40 | 5427.7427 | 5515.9514 | 5417.4898 | 0 |
| 1740520800 | 5406.0476 | 11 | 0.20 | 5421.3106 | 5430.0558 | 5388.0973 | 0 |
| 1740434400 | 5395.045 | 44.59 | 0.83 | 5356.3348 | 5438.7679 | 5346.4752 | 0 |
| 1740175200 | 5350.4514 | -13.12 | -0.24 | 5344.4609 | 5403.1175 | 5323.2267 | 0 |
| 1740088800 | 5363.5683 | -186.83 | -3.37 | 5347.8353 | 5374.1673 | 5318.6703 | 0 |
| 1740002400 | 5550.3941 | 55.62 | 1.01 | 5487.3059 | 5554.1404 | 5475.7325 | 0 |
| 1739916000 | 5494.7693 | -1.55 | -0.03 | 5517.7119 | 5538.2751 | 5463.0104 | 0 |
| 1739570400 | 5496.3202 | 11.33 | 0.21 | 5488.676 | 5525.0732 | 5471.189 | 0 |
| 1739484000 | 5484.9923 | 65.78 | 1.21 | 5459.4769 | 5486.4525 | 5436.2655 | 0 |
| 1739397600 | 5419.2084 | -43.15 | -0.79 | 5423.1003 | 5458.7566 | 5395.9435 | 0 |
| 1739311200 | 5462.3562 | -7.89 | -0.14 | 5468.9603 | 5505.4439 | 5444.2685 | 0 |
| 1739224800 | 5470.2457 | 40.84 | 0.75 | 5470.2459 | 5521.4965 | 5400.6112 | 0 |
| 1738965600 | 5429.4092 | -64.73 | -1.18 | 5481.7461 | 5485.5595 | 5423.1287 | 0 |
| 1738879200 | 5494.1352 | 140.54 | 2.63 | 5369.236 | 5507.4038 | 5361.4556 | 0 |
| 1738792800 | 5353.5923 | -62.2 | -1.15 | 5359.5752 | 5386.6422 | 5319.1017 | 0 |
| 1738706400 | 5415.7904 | 68.43 | 1.28 | 5343.1899 | 5416.1647 | 5332.7585 | 0 |
| 1738620000 | 5347.3612 | -221.9 | -3.98 | 5469.5427 | 5479.253 | 5329.9471 | 0 |
| 1738360800 | 5569.2569 | 6.05 | 0.11 | 5541.8454 | 5604.4351 | 5541.8454 | 0 |
| 1738274400 | 5563.2064 | -8.37 | -0.15 | 5597.8884 | 5671.7236 | 5552.9176 | 0 |
| 1738188000 | 5571.5793 | 156.55 | 2.89 | 5469.6069 | 5598.5464 | 5417.1554 | 0 |
| 1738101600 | 5415.0248 | -538.56 | -9.05 | 5496.7477 | 5496.7477 | 5351.4584 | 0 |
| 1738015200 | 5953.5834 | 35.55 | 0.60 | 5912.5897 | 5953.5834 | 5840.9964 | 0 |
| 1737756000 | 5918.0306 | -26.75 | -0.45 | 5970.0299 | 6036.8713 | 5885.055 | 0 |
| 1737669600 | 5944.7771 | -35.05 | -0.59 | 5963.6409 | 5993.6519 | 5933.006 | 0 |
| 1737583200 | 5979.8269 | -6.59 | -0.11 | 6002.2854 | 6049.7731 | 5972.193 | 0 |
| 1737496800 | 5986.4214 | 89.82 | 1.52 | 5962.4376 | 5987.1622 | 5901.669 | 0 |
| 1737151200 | 5896.5968 | -37.87 | -0.64 | 5938.532 | 5947.302 | 5878.6304 | 0 |
| 1737064800 | 5934.4635 | 82.63 | 1.41 | 5935.5038 | 5947.4339 | 5888.8248 | 0 |
| 1736978400 | 5851.8297 | 37.12 | 0.64 | 5807.8754 | 5894.274 | 5802.2559 | 0 |
| 1736892000 | 5814.7081 | -55.81 | -0.95 | 5871.6669 | 5884.2892 | 5785.5561 | 0 |
| 1736805600 | 5870.5138 | -70.2 | -1.18 | 5897.9656 | 5898.5257 | 5850.2157 | 0 |
| 1736546400 | 5940.7144 | -34.32 | -0.57 | 5964.7686 | 6015.9412 | 5925.4462 | 0 |
| 1736373600 | 5975.0321 | -50.28 | -0.83 | 6032.1646 | 6043.4036 | 5925.1598 | 0 |
| 1736287200 | 6025.3092 | -85.04 | -1.39 | 6120.5866 | 6131.073 | 6013.4576 | 0 |
| 1736200800 | 6110.347 | 55.55 | 0.92 | 6061.7494 | 6123.2974 | 6038.1467 | 0 |
| 1735941600 | 6054.7924 | -50.4 | -0.83 | 6088.7505 | 6129.466 | 6045.9846 | 0 |
| 1735855200 | 6105.1917 | 233.75 | 3.98 | 5964.6291 | 6105.1917 | 5964.1614 | 0 |
| 1735682400 | 5871.4412 | 0 | 0.00 | 5871.4412 | 5871.4412 | 5871.4412 | 0 |
| 1735596000 | 5871.4412 | -56.18 | -0.95 | 5890.7449 | 5894.6833 | 5842.1646 | 0 |
| 1735336800 | 5927.6201 | 87.48 | 1.50 | 5897.5254 | 5977.9646 | 5893.4816 | 0 |
| 1735250400 | 5840.1362 | 0 | 0.00 | 5840.1362 | 5840.1362 | 5840.1362 | 0 |
| 1735077600 | 5840.1362 | 0 | 0.00 | 5840.1362 | 5840.1362 | 5840.1362 | 0 |
| 1734991200 | 5840.1362 | 14.1 | 0.24 | 5816.6341 | 5901.0067 | 5783.5694 | 0 |
| 1734732000 | 5826.0333 | -11.74 | -0.20 | 5818.9185 | 5851.6512 | 5733.8795 | 0 |
| 1734645600 | 5837.7742 | -408.21 | -6.54 | 5960.5283 | 5960.5283 | 5740.1591 | 0 |
| 1734559200 | 6245.9886 | 94.95 | 1.54 | 6144.3404 | 6247.6148 | 6140.2398 | 0 |
| 1734472800 | 6151.0388 | -48.41 | -0.78 | 6206.8032 | 6206.8032 | 6126.7361 | 0 |
| 1734386400 | 6199.4515 | -32.81 | -0.53 | 6207.9937 | 6207.9937 | 6140.112 | 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
