Premium
OMX Copenhagen Financials PI (CX30PI)
NASDAQI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734559200 | 2619.1446 | 5.63 | 0.22 | 2599.3552 | 2622.3156 | 2599.3552 | 0 |
| 1734472800 | 2613.5142 | -33.08 | -1.25 | 2629.7286 | 2629.7286 | 2605.8035 | 0 |
| 1734386400 | 2646.591 | 5.37 | 0.20 | 2650.3743 | 2652.1034 | 2638.1634 | 0 |
| 1734127200 | 2641.2257 | 15.95 | 0.61 | 2631.132 | 2645.9766 | 2613.139 | 0 |
| 1734040800 | 2625.2738 | 6.02 | 0.23 | 2621.6017 | 2630.0342 | 2616.3715 | 0 |
| 1733954400 | 2619.2552 | 4.01 | 0.15 | 2607.8694 | 2620.814 | 2606.5341 | 0 |
| 1733868000 | 2615.2431 | 45.17 | 1.76 | 2637.618 | 2638.1146 | 2612.3498 | 0 |
| 1733781600 | 2570.0723 | -25.95 | -1.00 | 2573.6722 | 2580.6348 | 2569.5517 | 0 |
| 1733522400 | 2596.0221 | -29.13 | -1.11 | 2624.7878 | 2624.7878 | 2588.1825 | 0 |
| 1733436000 | 2625.1542 | 26.01 | 1.00 | 2599.5048 | 2625.1542 | 2599.5048 | 0 |
| 1733349600 | 2599.1432 | 0.4 | 0.02 | 2577.5509 | 2606.084 | 2577.5509 | 0 |
| 1733263200 | 2598.7447 | 14.87 | 0.58 | 2601.8589 | 2616.4412 | 2595.9576 | 0 |
| 1733176800 | 2583.8761 | 8.76 | 0.34 | 2578.0573 | 2596.638 | 2576.9134 | 0 |
| 1732917600 | 2575.1158 | 38.05 | 1.50 | 2563.1523 | 2575.1158 | 2556.3919 | 0 |
| 1732744800 | 2537.0655 | 1.2 | 0.05 | 2518.8045 | 2542.672 | 2516.7522 | 0 |
| 1732658400 | 2535.87 | -17.43 | -0.68 | 2542.132 | 2552.0126 | 2533.2462 | 0 |
| 1732572000 | 2553.2978 | -10.71 | -0.42 | 2551.7308 | 2561.8984 | 2543.5578 | 0 |
| 1732312800 | 2564.0033 | -1.71 | -0.07 | 2567.2575 | 2570.2874 | 2532.9584 | 0 |
| 1732226400 | 2565.7112 | -5.89 | -0.23 | 2567.6945 | 2571.6325 | 2549.2356 | 0 |
| 1732140000 | 2571.5994 | 12.3 | 0.48 | 2579.827 | 2589.8145 | 2564.5983 | 0 |
| 1732053600 | 2559.2975 | -23.25 | -0.90 | 2592.9761 | 2593.2975 | 2537.5636 | 0 |
| 1731967200 | 2582.5465 | 15.06 | 0.59 | 2579.8935 | 2585.546 | 2573.8912 | 0 |
| 1731708000 | 2567.4837 | 5.43 | 0.21 | 2562.3997 | 2574.0535 | 2558.3257 | 0 |
| 1731621600 | 2562.0517 | 34.05 | 1.35 | 2539.8573 | 2562.0517 | 2529.327 | 0 |
| 1731535200 | 2528.0021 | -0.9 | -0.04 | 2528.3721 | 2546.7854 | 2522.5449 | 0 |
| 1731448800 | 2528.905 | -54.67 | -2.12 | 2554.6329 | 2557.5548 | 2526.7314 | 0 |
| 1731362400 | 2583.5706 | 9.59 | 0.37 | 2579.86 | 2587.8857 | 2577.1687 | 0 |
| 1731103200 | 2573.9849 | -27.5 | -1.06 | 2599.1988 | 2603.851 | 2568.2032 | 0 |
| 1731016800 | 2601.4816 | 8.48 | 0.33 | 2623.982 | 2624.8595 | 2601.4816 | 0 |
| 1730930400 | 2593.0036 | -10.68 | -0.41 | 2610.9085 | 2619.8842 | 2586.8768 | 0 |
| 1730844000 | 2603.688 | 19.66 | 0.76 | 2578.3953 | 2603.688 | 2577.9685 | 0 |
| 1730757600 | 2584.0269 | -10.47 | -0.40 | 2604.2894 | 2605.3472 | 2583.7401 | 0 |
| 1730494800 | 2594.4932 | 50.91 | 2.00 | 2552.7698 | 2601.6616 | 2552.7698 | 0 |
| 1730408400 | 2543.5816 | 33.74 | 1.34 | 2493.9985 | 2558.5521 | 2493.9985 | 0 |
| 1730322000 | 2509.8411 | -23.16 | -0.91 | 2529.6488 | 2535.767 | 2500.4337 | 0 |
| 1730235600 | 2533.005 | -36.15 | -1.41 | 2569.9997 | 2570.5338 | 2518.8412 | 0 |
| 1730149200 | 2569.1556 | 11.1 | 0.43 | 2565.3514 | 2573.7184 | 2551.6591 | 0 |
| 1729890000 | 2558.0536 | -4.45 | -0.17 | 2567.9871 | 2572.7285 | 2558.0536 | 0 |
| 1729803600 | 2562.5012 | -13.66 | -0.53 | 2573.5228 | 2582.049 | 2556.5002 | 0 |
| 1729717200 | 2576.1636 | 23.94 | 0.94 | 2573.0214 | 2580.2313 | 2560.7917 | 0 |
| 1729630800 | 2552.2213 | -2.1 | -0.08 | 2559.6827 | 2560.3911 | 2534.785 | 0 |
| 1729544400 | 2554.317 | -17.37 | -0.68 | 2564.3004 | 2565.9642 | 2552.8316 | 0 |
| 1729285200 | 2571.6914 | -1.3 | -0.05 | 2567.5207 | 2581.181 | 2566.7013 | 0 |
| 1729198800 | 2572.9946 | 27.12 | 1.07 | 2578.1988 | 2589.8689 | 2572.9946 | 0 |
| 1729112400 | 2545.8717 | -9.77 | -0.38 | 2552.8159 | 2553.6526 | 2528.4333 | 0 |
| 1729026000 | 2555.6386 | 12.37 | 0.49 | 2544.889 | 2557.0088 | 2532.9566 | 0 |
| 1728939600 | 2543.264 | -5.59 | -0.22 | 2537.427 | 2548.6271 | 2534.1275 | 0 |
| 1728680400 | 2548.8523 | 32.57 | 1.29 | 2536.2202 | 2551.7918 | 2528.5297 | 0 |
| 1728594000 | 2516.2829 | 13 | 0.52 | 2516.3563 | 2525.9353 | 2504.6146 | 0 |
| 1728507600 | 2503.2851 | -2.1 | -0.08 | 2495.9698 | 2504.4082 | 2489.7361 | 0 |
| 1728421200 | 2505.382 | 19.08 | 0.77 | 2492.4952 | 2513.638 | 2485.9087 | 0 |
| 1728334800 | 2486.3006 | 17.98 | 0.73 | 2476.3687 | 2498.1957 | 2476.284 | 0 |
| 1728075600 | 2468.3252 | -10.83 | -0.44 | 2481.1202 | 2487.583 | 2458.6643 | 0 |
| 1727989200 | 2479.1567 | -30.91 | -1.23 | 2496.0134 | 2498.5792 | 2469.2709 | 0 |
| 1727902800 | 2510.0667 | 12.52 | 0.50 | 2509.233 | 2512.9824 | 2491.5563 | 0 |
| 1727816400 | 2497.5479 | -39.71 | -1.57 | 2518.0385 | 2523.539 | 2494.134 | 0 |
| 1727730000 | 2537.2605 | -14.8 | -0.58 | 2544.5814 | 2558.3153 | 2527.2916 | 0 |
| 1727470800 | 2552.0614 | -4.51 | -0.18 | 2551.3449 | 2559.1896 | 2545.0703 | 0 |
| 1727384400 | 2556.5702 | 22.42 | 0.88 | 2544.2775 | 2559.7545 | 2541.678 | 0 |
| 1727298000 | 2534.151 | -3.61 | -0.14 | 2529.744 | 2547.049 | 2528.7741 | 0 |
| 1727211600 | 2537.7654 | -0.88 | -0.03 | 2546.4604 | 2556.9235 | 2533.3252 | 0 |
| 1727125200 | 2538.6423 | -5.04 | -0.20 | 2530.2306 | 2544.4837 | 2527.4501 | 0 |
| 1726866000 | 2543.6807 | -20.97 | -0.82 | 2569.6725 | 2571.0527 | 2542.311 | 0 |
| 1726779600 | 2564.6459 | 21.02 | 0.83 | 2556.3392 | 2569.5838 | 2544.2244 | 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
