Premium
OMX Copenhagen Financial Services GI (CX3020GI)
NASDAQI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1727125200 | 3083.2909 | 13.98 | 0.46 | 3066.6864 | 3083.2909 | 3066.6864 | 0 |
| 1726866000 | 3069.3116 | -13.17 | -0.43 | 3069.3116 | 3082.2944 | 3069.3116 | 0 |
| 1726779600 | 3082.4861 | 78.45 | 2.61 | 3000.0095 | 3082.4861 | 2922.5726 | 0 |
| 1726693200 | 3004.0336 | 0 | 0.00 | 3004.0336 | 3004.0336 | 3004.0336 | 0 |
| 1726606800 | 3004.0336 | -13.17 | -0.44 | 3017.208 | 3017.208 | 3004.0336 | 0 |
| 1726520400 | 3017.208 | 0 | 0.00 | 3017.208 | 3017.208 | 3017.208 | 0 |
| 1726261200 | 3017.208 | 40.52 | 1.36 | 2977.4931 | 3043.1736 | 2964.5103 | 0 |
| 1726174800 | 2976.6882 | -78.66 | -2.57 | 3029.386 | 3029.386 | 2976.6882 | 0 |
| 1726088400 | 3055.3516 | 26.35 | 0.87 | 3026.1859 | 3055.3516 | 3026.1859 | 0 |
| 1726002000 | 3029.0027 | 53.9 | 1.81 | 2973.4881 | 3067.3186 | 2961.9234 | 0 |
| 1725915600 | 2975.0978 | 12.79 | 0.43 | 2949.1323 | 2975.0978 | 2949.1323 | 0 |
| 1725656400 | 2962.3067 | 38.55 | 1.32 | 2988.6747 | 2988.6747 | 2962.3067 | 0 |
| 1725570000 | 2923.7607 | 1.99 | 0.07 | 2895.8022 | 2923.7607 | 2895.8022 | 0 |
| 1725483600 | 2921.7678 | -0.4 | -0.01 | 2921.7678 | 2974.8679 | 2921.7678 | 0 |
| 1725397200 | 2922.1702 | -3.18 | -0.11 | 2911.966 | 2976.8799 | 2873.0176 | 0 |
| 1725051600 | 2925.3512 | 0 | 0.00 | 2925.3512 | 2951.3168 | 2847.4545 | 0 |
| 1724965200 | 2925.3512 | 39.52 | 1.37 | 2885.8279 | 2925.3512 | 2885.8279 | 0 |
| 1724878800 | 2885.8279 | -22.34 | -0.77 | 2895.189 | 2908.1718 | 2882.2063 | 0 |
| 1724792400 | 2908.1718 | 0 | 0.00 | 2908.1718 | 2908.1718 | 2882.2063 | 0 |
| 1724706000 | 2908.1718 | 25.97 | 0.90 | 2895.189 | 2934.1374 | 2895.189 | 0 |
| 1724446800 | 2882.2063 | -14.59 | -0.50 | 2715.0396 | 2882.2063 | 2715.0396 | 0 |
| 1724360400 | 2896.7987 | -12.18 | -0.42 | 2909.7815 | 2909.7815 | 2896.7987 | 0 |
| 1724274000 | 2908.9767 | -4.43 | -0.15 | 2908.1718 | 2908.9767 | 2908.1718 | 0 |
| 1724187600 | 2913.4032 | 2.82 | 0.10 | 2907.7694 | 2913.4032 | 2907.7694 | 0 |
| 1724101200 | 2910.5863 | 55.32 | 1.94 | 2871.2547 | 2912.1959 | 2845.2891 | 0 |
| 1723842000 | 2855.2634 | -13.98 | -0.49 | 2884.2375 | 2884.2375 | 2855.2634 | 0 |
| 1723755600 | 2869.2426 | -25.95 | -0.90 | 2934.1374 | 2934.1374 | 2869.2426 | 0 |
| 1723669200 | 2895.189 | 39.52 | 1.38 | 2908.3635 | 2908.3635 | 2895.189 | 0 |
| 1723582800 | 2855.6658 | -52.7 | -1.81 | 2868.8402 | 2868.8402 | 2855.6658 | 0 |
| 1723496400 | 2908.3635 | -12.98 | -0.44 | 2921.3463 | 2921.3463 | 2908.3635 | 0 |
| 1723237200 | 2921.3463 | -25.56 | -0.87 | 2946.9094 | 2946.9094 | 2856.0491 | 0 |
| 1723150800 | 2946.9094 | 12.58 | 0.43 | 2934.329 | 2946.9094 | 2933.9265 | 0 |
| 1723064400 | 2934.329 | -38.95 | -1.31 | 2973.2774 | 2973.2774 | 2934.329 | 0 |
| 1722978000 | 2973.2774 | 77.05 | 2.66 | 2920.5796 | 2973.2774 | 2920.5796 | 0 |
| 1722891600 | 2896.2238 | -50.7 | -1.72 | 2948.9406 | 2948.9406 | 2893.8093 | 0 |
| 1722632400 | 2946.9286 | -13.17 | -0.45 | 2960.103 | 2960.103 | 2946.9286 | 0 |
| 1722546000 | 2960.103 | 0.19 | 0.01 | 3012.609 | 3012.609 | 2920.7714 | 0 |
| 1722459600 | 2959.9114 | 26.37 | 0.90 | 2933.5434 | 2959.9114 | 2933.5434 | 0 |
| 1722373200 | 2933.5434 | -15.59 | -0.53 | 2949.1323 | 2949.1323 | 2933.5434 | 0 |
| 1722286800 | 2949.1323 | 13.17 | 0.45 | 2948.9406 | 2961.9234 | 2935.9578 | 0 |
| 1722027600 | 2935.9578 | -0.4 | -0.01 | 2935.9578 | 2935.9578 | 2933.9458 | 0 |
| 1721941200 | 2936.3602 | 3.22 | 0.11 | 2934.3482 | 2989.0578 | 2934.3482 | 0 |
| 1721854800 | 2933.141 | -67.48 | -2.25 | 3000.6227 | 3001.8299 | 2933.141 | 0 |
| 1721768400 | 3000.6227 | 1.61 | 0.05 | 2999.0131 | 3000.6227 | 2999.0131 | 0 |
| 1721682000 | 2999.0131 | -1.21 | -0.04 | 3000.2203 | 3037.9614 | 2999.0131 | 0 |
| 1721422800 | 3000.2203 | 14.55 | 0.49 | 2985.6662 | 3000.6227 | 2947.925 | 0 |
| 1721336400 | 2985.6662 | -0.8 | -0.03 | 2986.8734 | 2986.8734 | 2985.6662 | 0 |
| 1721250000 | 2986.471 | 40.33 | 1.37 | 2985.6662 | 2986.471 | 2946.7178 | 0 |
| 1721163600 | 2946.1429 | 0 | 0.00 | 2946.1429 | 2985.6662 | 2946.1429 | 0 |
| 1721077200 | 2946.1429 | 0 | 0.00 | 2946.1429 | 2946.1429 | 2894.2118 | 0 |
| 1720818000 | 2946.1429 | 23.15 | 0.79 | 2922.9942 | 2961.9426 | 2922.9942 | 0 |
| 1720731600 | 2922.9942 | -36.13 | -1.22 | 2961.9426 | 2962.5174 | 2922.5918 | 0 |
| 1720645200 | 2959.1257 | -16.59 | -0.56 | 2959.7006 | 2998.649 | 2959.1257 | 0 |
| 1720558800 | 2975.7109 | -12.98 | -0.43 | 2949.7453 | 2975.7109 | 2949.7453 | 0 |
| 1720472400 | 2988.6938 | 12.77 | 0.43 | 2988.6938 | 2988.6938 | 2949.7453 | 0 |
| 1720213200 | 2975.9218 | 43.37 | 1.48 | 2919.7749 | 2975.9218 | 2919.7749 | 0 |
| 1720040400 | 2932.5469 | -16.22 | -0.55 | 2948.768 | 3029.0219 | 2879.8493 | 0 |
| 1719954000 | 2948.768 | -25.97 | -0.87 | 2974.7337 | 3014.257 | 2948.768 | 0 |
| 1719867600 | 2974.7337 | -25.74 | -0.86 | 3011.44 | 3011.44 | 2971.9169 | 0 |
| 1719608400 | 3000.4694 | 41.34 | 1.40 | 2959.1257 | 3011.2485 | 2959.1257 | 0 |
| 1719522000 | 2959.1257 | 52.7 | 1.81 | 2959.1257 | 2959.1257 | 2959.1257 | 0 |
| 1719435600 | 2906.428 | -65.87 | -2.22 | 2972.3001 | 2998.0741 | 2906.428 | 0 |
| 1719349200 | 2972.3001 | -2.63 | -0.09 | 2988.0998 | 2988.0998 | 2972.3001 | 0 |
| 1719262800 | 2974.9254 | 25.97 | 0.88 | 2946.1429 | 3013.8737 | 2946.1429 | 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
