Premium
OMX Copenhagen Consumer Products and Services GI (CX4020GI)
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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 9950.8951 | -12.24 | -0.12 | 9948.5334 | 10035.172 | 9906.7684 | 0 |
| 1735855200 | 9963.1398 | 22.43 | 0.23 | 10075.227 | 10082.515 | 9944.1912 | 0 |
| 1735682400 | 9940.7084 | 0 | 0.00 | 9940.7084 | 9940.7084 | 9940.7084 | 0 |
| 1735596000 | 9940.7084 | -84.68 | -0.84 | 10033.818 | 10033.818 | 9940.7084 | 0 |
| 1735336800 | 10025.384 | 249.57 | 2.55 | 9847.4617 | 10025.384 | 9847.4617 | 0 |
| 1735250400 | 9775.8111 | 0 | 0.00 | 9775.8111 | 9775.8111 | 9775.8111 | 0 |
| 1735077600 | 9775.8111 | 0 | 0.00 | 9775.8111 | 9775.8111 | 9775.8111 | 0 |
| 1734991200 | 9775.8111 | 154.08 | 1.60 | 9708.4057 | 9826.7222 | 9705.8438 | 0 |
| 1734732000 | 9621.7269 | 78.06 | 0.82 | 9538.7174 | 9646.5157 | 9459.3631 | 0 |
| 1734645600 | 9543.6707 | -51.39 | -0.54 | 9569.1467 | 9677.0238 | 9518.3472 | 0 |
| 1734559200 | 9595.0642 | 93.96 | 0.99 | 9499.1122 | 9627.1245 | 9495.4683 | 0 |
| 1734472800 | 9501.1024 | -160.87 | -1.66 | 9597.322 | 9607.3143 | 9501.1024 | 0 |
| 1734386400 | 9661.973 | 34.24 | 0.36 | 9637.4369 | 9681.8612 | 9612.8911 | 0 |
| 1734127200 | 9627.7339 | 68.82 | 0.72 | 9609.841 | 9732.7138 | 9586.6682 | 0 |
| 1734040800 | 9558.9125 | -80.87 | -0.84 | 9544.6442 | 9613.1346 | 9490.3783 | 0 |
| 1733954400 | 9639.7787 | 100.21 | 1.05 | 9526.8626 | 9643.9642 | 9510.0626 | 0 |
| 1733868000 | 9539.5705 | 40.32 | 0.42 | 9529.3847 | 9606.0313 | 9507.8992 | 0 |
| 1733781600 | 9499.253 | 303.78 | 3.30 | 9298.7662 | 9499.253 | 9298.7662 | 0 |
| 1733522400 | 9195.4735 | 276.69 | 3.10 | 8924.5968 | 9218.5016 | 8913.665 | 0 |
| 1733436000 | 8918.7828 | -75.09 | -0.83 | 8905.0746 | 8945.1578 | 8711.4066 | 0 |
| 1733349600 | 8993.8745 | 2.2 | 0.02 | 9076.1574 | 9098.0208 | 8952.0983 | 0 |
| 1733263200 | 8991.6752 | 165.53 | 1.88 | 8975.9813 | 9069.1441 | 8972.329 | 0 |
| 1733176800 | 8826.1415 | 199.05 | 2.31 | 8806.2153 | 8918.5813 | 8782.3532 | 0 |
| 1732917600 | 8627.0905 | 225.71 | 2.69 | 8493.5895 | 8627.0905 | 8484.8631 | 0 |
| 1732744800 | 8401.3781 | -75.54 | -0.89 | 8463.0599 | 8480.0611 | 8299.2826 | 0 |
| 1732658400 | 8476.9198 | -49.08 | -0.58 | 8498.3623 | 8512.6348 | 8385.6348 | 0 |
| 1732572000 | 8525.9988 | 25.42 | 0.30 | 8499.399 | 8617.3063 | 8481.1375 | 0 |
| 1732312800 | 8500.5816 | 247.43 | 3.00 | 8285.0885 | 8500.5816 | 8206.9696 | 0 |
| 1732226400 | 8253.1544 | 38.04 | 0.46 | 8252.7992 | 8276.6195 | 8155.2041 | 0 |
| 1732140000 | 8215.1135 | 86.44 | 1.06 | 8212.714 | 8253.5826 | 8158.4355 | 0 |
| 1732053600 | 8128.6714 | -194.53 | -2.34 | 8238.421 | 8238.421 | 8015.0231 | 0 |
| 1731967200 | 8323.2043 | 71.31 | 0.86 | 8261.9355 | 8342.8055 | 8237.3688 | 0 |
| 1731708000 | 8251.8907 | -87.62 | -1.05 | 8301.5919 | 8319.8534 | 8230.7577 | 0 |
| 1731621600 | 8339.5093 | 34.24 | 0.41 | 8197.4514 | 8339.5093 | 8164.5808 | 0 |
| 1731535200 | 8305.2698 | -26.27 | -0.32 | 8314.4054 | 8351.303 | 8208.2041 | 0 |
| 1731448800 | 8331.5439 | 133.15 | 1.62 | 8181.1278 | 8331.5439 | 8145.0355 | 0 |
| 1731362400 | 8198.3907 | 92.21 | 1.14 | 8210.0534 | 8233.9753 | 8161.2179 | 0 |
| 1731103200 | 8106.1788 | 81.17 | 1.01 | 7976.732 | 8144.526 | 7928.1845 | 0 |
| 1731016800 | 8025.0069 | 88.75 | 1.12 | 7905.1614 | 8172.1975 | 7902.6695 | 0 |
| 1730930400 | 7936.2551 | -140.42 | -1.74 | 7653.6807 | 8014.081 | 7506.4889 | 0 |
| 1730844000 | 8076.6783 | -15.36 | -0.19 | 8043.8662 | 8112.608 | 8043.8662 | 0 |
| 1730757600 | 8092.0418 | 8.91 | 0.11 | 8093.1254 | 8138.6848 | 8053.7158 | 0 |
| 1730494800 | 8083.1316 | 179.59 | 2.27 | 7947.4875 | 8086.9875 | 7918.2691 | 0 |
| 1730408400 | 7903.5446 | -155.94 | -1.93 | 8000.7683 | 8028.8164 | 7861.5384 | 0 |
| 1730322000 | 8059.4825 | -84.97 | -1.04 | 8088.0847 | 8088.0847 | 7974.7618 | 0 |
| 1730235600 | 8144.4512 | 135.53 | 1.69 | 8150.7027 | 8187.8819 | 8064.9929 | 0 |
| 1730149200 | 8008.9192 | 52.65 | 0.66 | 7987.4487 | 8048.4367 | 7973.1528 | 0 |
| 1729890000 | 7956.2702 | -58.33 | -0.73 | 7998.1047 | 8014.7622 | 7940.3979 | 0 |
| 1729803600 | 8014.6029 | 171.16 | 2.18 | 7871.436 | 8034.9797 | 7825.1225 | 0 |
| 1729717200 | 7843.4438 | -41.13 | -0.52 | 7924.6327 | 7930.1575 | 7843.3344 | 0 |
| 1729630800 | 7884.5711 | -140.45 | -1.75 | 8018.1253 | 8018.1253 | 7857.9163 | 0 |
| 1729544400 | 8025.0181 | -172.19 | -2.10 | 8131.5901 | 8134.0391 | 8025.0181 | 0 |
| 1729285200 | 8197.206 | -59.15 | -0.72 | 8340.8883 | 8358.8553 | 8197.206 | 0 |
| 1729198800 | 8256.3601 | 134.25 | 1.65 | 8061.7491 | 8285.5288 | 8033.3073 | 0 |
| 1729112400 | 8122.1059 | 1.55 | 0.02 | 8073.3093 | 8122.1059 | 8062.7327 | 0 |
| 1729026000 | 8120.5528 | -11.01 | -0.14 | 8207.8709 | 8231.6524 | 8097.3661 | 0 |
| 1728939600 | 8131.5618 | -85.97 | -1.05 | 8206.7697 | 8213.3495 | 8098.4043 | 0 |
| 1728680400 | 8217.5281 | 43.48 | 0.53 | 8163.5632 | 8224.4162 | 8126.6825 | 0 |
| 1728594000 | 8174.0441 | 86.75 | 1.07 | 8086.9346 | 8228.5361 | 8021.4595 | 0 |
| 1728507600 | 8087.2973 | -58.51 | -0.72 | 8117.7663 | 8153.7383 | 8054.4702 | 0 |
| 1728421200 | 8145.8052 | 167.77 | 2.10 | 8056.25 | 8220.9935 | 8041.6424 | 0 |
| 1728334800 | 7978.0374 | -75.08 | -0.93 | 8037.8015 | 8059.7991 | 7937.3727 | 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
