Premium
OMX Copenhagen Media PI (CX4030PI)
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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 1372.2427 | -46.96 | -3.31 | 1394.6216 | 1510.1496 | 1353.1146 | 0 |
| 1741298400 | 1419.2025 | 8.06 | 0.57 | 1426.2354 | 1435.0399 | 1416.4437 | 0 |
| 1741212000 | 1411.1419 | -67.71 | -4.58 | 1482.3665 | 1484.0684 | 1406.1898 | 0 |
| 1741125600 | 1478.8524 | -7.2 | -0.48 | 1486.8789 | 1492.0542 | 1478.8524 | 0 |
| 1741039200 | 1486.0544 | 7.01 | 0.47 | 1470.1561 | 1490.9438 | 1470.1561 | 0 |
| 1740780000 | 1479.0472 | -4.58 | -0.31 | 1477.4172 | 1491.5619 | 1473.6438 | 0 |
| 1740693600 | 1483.6271 | -8.06 | -0.54 | 1490.4142 | 1490.4142 | 1479.055 | 0 |
| 1740607200 | 1491.6878 | 3.79 | 0.25 | 1485.3838 | 1491.6878 | 1481.164 | 0 |
| 1740520800 | 1487.8994 | 15.52 | 1.05 | 1481.229 | 1492.2908 | 1481.229 | 0 |
| 1740434400 | 1472.3794 | -15.47 | -1.04 | 1484.3142 | 1486.7982 | 1472.3794 | 0 |
| 1740175200 | 1487.8444 | -17.34 | -1.15 | 1498.9094 | 1502.6828 | 1487.8444 | 0 |
| 1740088800 | 1505.1826 | 7.16 | 0.48 | 1492.4879 | 1506.1972 | 1491.2301 | 0 |
| 1740002400 | 1498.0215 | -0.77 | -0.05 | 1499.6967 | 1501.0019 | 1490.7969 | 0 |
| 1739916000 | 1498.7929 | -6.32 | -0.42 | 1490.5848 | 1498.7929 | 1482.6406 | 0 |
| 1739570400 | 1505.1152 | 3.28 | 0.22 | 1503.8989 | 1514.512 | 1503.8989 | 0 |
| 1739484000 | 1501.8359 | -0.37 | -0.02 | 1504.2564 | 1504.2564 | 1491.7417 | 0 |
| 1739397600 | 1502.2057 | 0.29 | 0.02 | 1505.6467 | 1516.5231 | 1497.2376 | 0 |
| 1739311200 | 1501.9206 | 1.99 | 0.13 | 1499.9282 | 1503.7014 | 1498.6862 | 0 |
| 1739224800 | 1499.9282 | 3.74 | 0.25 | 1498.6587 | 1504.8687 | 1494.9169 | 0 |
| 1738965600 | 1496.1864 | 11.25 | 0.76 | 1479.3708 | 1498.8259 | 1479.3708 | 0 |
| 1738879200 | 1484.9412 | 11.61 | 0.79 | 1472.1081 | 1496.2972 | 1472.1081 | 0 |
| 1738792800 | 1473.3344 | -6.6 | -0.45 | 1480.0023 | 1484.0664 | 1473.3344 | 0 |
| 1738706400 | 1479.9391 | 3.21 | 0.22 | 1476.734 | 1492.6252 | 1474.25 | 0 |
| 1738620000 | 1476.734 | -20.82 | -1.39 | 1476.6708 | 1477.6694 | 1467.8819 | 0 |
| 1738360800 | 1497.555 | 31.16 | 2.12 | 1465.1366 | 1505.0228 | 1463.8946 | 0 |
| 1738274400 | 1466.3943 | 4.78 | 0.33 | 1471.1923 | 1471.1923 | 1457.415 | 0 |
| 1738188000 | 1461.6163 | -5.97 | -0.41 | 1468.8326 | 1472.3686 | 1454.976 | 0 |
| 1738101600 | 1467.5906 | 32.36 | 2.25 | 1435.3251 | 1474.9525 | 1435.3251 | 0 |
| 1738015200 | 1435.2301 | 16.21 | 1.14 | 1416.5846 | 1440.2612 | 1405.2802 | 0 |
| 1737756000 | 1419.0209 | 12.58 | 0.89 | 1407.6851 | 1419.0209 | 1406.4431 | 0 |
| 1737669600 | 1406.4431 | 1.18 | 0.08 | 1405.2645 | 1413.9898 | 1404.0225 | 0 |
| 1737583200 | 1405.2645 | 4.1 | 0.29 | 1397.3004 | 1409.0379 | 1397.3004 | 0 |
| 1737496800 | 1401.1687 | -6.77 | -0.48 | 1394.1492 | 1409.5492 | 1394.1492 | 0 |
| 1737151200 | 1407.9433 | -34.4 | -2.39 | 1441.9896 | 1441.9896 | 1386.4645 | 0 |
| 1737064800 | 1442.3438 | -8.64 | -0.60 | 1444.3262 | 1452.4061 | 1434.8919 | 0 |
| 1736978400 | 1450.9792 | 19.99 | 1.40 | 1433.4708 | 1450.9792 | 1433.4708 | 0 |
| 1736892000 | 1430.9867 | 1.13 | 0.08 | 1444.8859 | 1448.226 | 1427.2134 | 0 |
| 1736805600 | 1429.8556 | 32.09 | 2.30 | 1391.0056 | 1440.7058 | 1389.6528 | 0 |
| 1736546400 | 1397.7651 | 11.73 | 0.85 | 1401.5227 | 1417.7949 | 1396.9405 | 0 |
| 1736373600 | 1386.0362 | -24.3 | -1.72 | 1410.3358 | 1415.3669 | 1383.5206 | 0 |
| 1736287200 | 1410.3358 | -67.42 | -4.56 | 1475.2422 | 1486.9324 | 1396.5204 | 0 |
| 1736200800 | 1477.7579 | 54.67 | 3.84 | 1419.9155 | 1494.1249 | 1419.9155 | 0 |
| 1735941600 | 1423.0925 | -9.24 | -0.64 | 1429.7354 | 1429.7354 | 1416.8825 | 0 |
| 1735855200 | 1432.3302 | 14.97 | 1.06 | 1420.2168 | 1437.1715 | 1404.8484 | 0 |
| 1735682400 | 1417.3631 | 0 | 0.00 | 1417.3631 | 1417.3631 | 1417.3631 | 0 |
| 1735596000 | 1417.3631 | 8.7 | 0.62 | 1408.9068 | 1421.1365 | 1395.1659 | 0 |
| 1735336800 | 1408.6643 | 14.31 | 1.03 | 1398.1248 | 1411.6857 | 1395.4134 | 0 |
| 1735250400 | 1394.3514 | 0 | 0.00 | 1394.3514 | 1394.3514 | 1394.3514 | 0 |
| 1735077600 | 1394.3514 | 0 | 0.00 | 1394.3514 | 1394.3514 | 1394.3514 | 0 |
| 1734991200 | 1394.3514 | -1.75 | -0.13 | 1393.8339 | 1408.7379 | 1377.4083 | 0 |
| 1734732000 | 1396.1014 | -7.98 | -0.57 | 1397.7924 | 1407.8073 | 1376.4258 | 0 |
| 1734645600 | 1404.0813 | -11.6 | -0.82 | 1394.2941 | 1407.8705 | 1388.0841 | 0 |
| 1734559200 | 1415.6765 | 24.57 | 1.77 | 1396.6721 | 1418.192 | 1396.6721 | 0 |
| 1734472800 | 1391.1018 | -25.1 | -1.77 | 1417.5051 | 1421.9182 | 1391.1018 | 0 |
| 1734386400 | 1416.1998 | -7.91 | -0.56 | 1419.2428 | 1419.8825 | 1409.9898 | 0 |
| 1734127200 | 1424.1106 | -8.75 | -0.61 | 1428.1932 | 1433.8266 | 1415.1978 | 0 |
| 1734040800 | 1432.8597 | -6 | -0.42 | 1438.2847 | 1443.3001 | 1422.8764 | 0 |
| 1733954400 | 1438.8595 | 51.29 | 3.70 | 1387.9323 | 1444.1404 | 1387.9323 | 0 |
| 1733868000 | 1387.5725 | -7.64 | -0.55 | 1396.4871 | 1396.4871 | 1384.3956 | 0 |
| 1733781600 | 1395.2077 | 4.46 | 0.32 | 1395.7788 | 1400.7467 | 1389.4267 | 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
