Premium
OMX Copenhagen Chemicals GI (CX5520GI)
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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 22026.718 | 71.51 | 0.33 | 21883.688 | 22098.234 | 21812.173 | 0 |
| 1735855200 | 21955.203 | -35.76 | -0.16 | 22312.78 | 22312.78 | 21812.173 | 0 |
| 1735682400 | 21990.961 | 0 | 0.00 | 21990.961 | 21990.961 | 21990.961 | 0 |
| 1735596000 | 21990.961 | -107.27 | -0.49 | 21990.961 | 22133.991 | 21812.173 | 0 |
| 1735336800 | 22098.234 | 643.64 | 3.00 | 21597.627 | 22169.749 | 21490.354 | 0 |
| 1735250400 | 21454.596 | 0 | 0.00 | 21454.596 | 21454.596 | 21454.596 | 0 |
| 1735077600 | 21454.596 | 0 | 0.00 | 21454.596 | 21454.596 | 21454.596 | 0 |
| 1734991200 | 21454.596 | 286.06 | 1.35 | 21240.05 | 21812.173 | 21240.05 | 0 |
| 1734732000 | 21168.535 | 393.33 | 1.89 | 20775.2 | 21240.05 | 20453.381 | 0 |
| 1734645600 | 20775.2 | -321.82 | -1.53 | 20810.958 | 21061.262 | 20775.2 | 0 |
| 1734559200 | 21097.019 | 250.3 | 1.20 | 20846.716 | 21347.323 | 20632.17 | 0 |
| 1734472800 | 20846.716 | -71.52 | -0.34 | 20560.654 | 20953.989 | 20453.381 | 0 |
| 1734386400 | 20918.231 | -679.4 | -3.15 | 21383.081 | 21383.081 | 20703.685 | 0 |
| 1734127200 | 21597.627 | 35.76 | 0.17 | 21597.627 | 21669.142 | 21275.808 | 0 |
| 1734040800 | 21561.869 | 536.36 | 2.55 | 21025.504 | 21633.384 | 21025.504 | 0 |
| 1733954400 | 21025.504 | -357.58 | -1.67 | 21347.323 | 21347.323 | 20918.231 | 0 |
| 1733868000 | 21383.081 | -143.03 | -0.66 | 21526.111 | 21704.9 | 21383.081 | 0 |
| 1733781600 | 21526.111 | -822.43 | -3.68 | 22133.991 | 22169.749 | 21526.111 | 0 |
| 1733522400 | 22348.537 | -214.55 | -0.95 | 22384.295 | 22491.568 | 22098.234 | 0 |
| 1733436000 | 22563.083 | -35.76 | -0.16 | 22741.872 | 22884.902 | 22420.053 | 0 |
| 1733349600 | 22598.841 | 393.33 | 1.77 | 22133.991 | 22741.872 | 22098.234 | 0 |
| 1733263200 | 22205.507 | -143.03 | -0.64 | 22241.264 | 22455.81 | 22133.991 | 0 |
| 1733176800 | 22348.537 | 643.64 | 2.97 | 22133.991 | 22455.81 | 22098.234 | 0 |
| 1732917600 | 21704.9 | -929.7 | -4.11 | 22598.841 | 22598.841 | 21704.9 | 0 |
| 1732744800 | 22634.599 | 357.58 | 1.61 | 22133.991 | 22777.629 | 22133.991 | 0 |
| 1732658400 | 22277.022 | -214.55 | -0.95 | 22241.264 | 22455.81 | 22062.476 | 0 |
| 1732572000 | 22491.568 | -858.18 | -3.68 | 23099.448 | 23242.479 | 22384.295 | 0 |
| 1732312800 | 23349.752 | 321.82 | 1.40 | 23027.933 | 23385.51 | 22884.902 | 0 |
| 1732226400 | 23027.933 | -750.91 | -3.16 | 23635.813 | 23671.571 | 22527.326 | 0 |
| 1732140000 | 23778.844 | 786.67 | 3.42 | 23528.54 | 23850.359 | 23313.994 | 0 |
| 1732053600 | 22992.175 | 536.36 | 2.39 | 22706.114 | 22992.175 | 22133.991 | 0 |
| 1731967200 | 22455.81 | 286.06 | 1.29 | 22956.418 | 23206.721 | 22205.507 | 0 |
| 1731708000 | 22169.749 | -357.58 | -1.59 | 21955.203 | 22455.81 | 20739.443 | 0 |
| 1731621600 | 22527.326 | 715.15 | 3.28 | 21669.142 | 22527.326 | 21669.142 | 0 |
| 1731535200 | 21812.173 | -71.52 | -0.33 | 21704.9 | 22634.599 | 21597.627 | 0 |
| 1731448800 | 21883.688 | -178.79 | -0.81 | 22062.476 | 22133.991 | 21847.93 | 0 |
| 1731362400 | 22062.476 | 607.88 | 2.83 | 21740.657 | 22133.991 | 21526.111 | 0 |
| 1731103200 | 21454.596 | -607.88 | -2.76 | 22062.476 | 22098.234 | 21454.596 | 0 |
| 1731016800 | 22062.476 | 393.33 | 1.82 | 21597.627 | 22241.264 | 21526.111 | 0 |
| 1730930400 | 21669.142 | -536.37 | -2.42 | 22133.991 | 22491.568 | 21633.384 | 0 |
| 1730844000 | 22205.507 | 178.79 | 0.81 | 21919.445 | 22241.264 | 21919.445 | 0 |
| 1730757600 | 22026.718 | -321.82 | -1.44 | 22312.78 | 22312.78 | 22026.718 | 0 |
| 1730494800 | 22348.537 | -143.03 | -0.64 | 22563.083 | 22741.872 | 22241.264 | 0 |
| 1730408400 | 22491.568 | 178.79 | 0.80 | 22348.537 | 22741.872 | 22348.537 | 0 |
| 1730322000 | 22312.78 | -572.12 | -2.50 | 22706.114 | 22777.629 | 22277.022 | 0 |
| 1730235600 | 22884.902 | -679.4 | -2.88 | 23492.783 | 23564.298 | 22884.902 | 0 |
| 1730149200 | 23564.298 | 679.4 | 2.97 | 22777.629 | 23564.298 | 22777.629 | 0 |
| 1729890000 | 22884.902 | -429.09 | -1.84 | 22956.418 | 23242.479 | 22777.629 | 0 |
| 1729803600 | 23313.994 | -393.34 | -1.66 | 23528.54 | 23528.54 | 23242.479 | 0 |
| 1729717200 | 23707.329 | -429.09 | -1.78 | 24100.663 | 24100.663 | 23635.813 | 0 |
| 1729630800 | 24136.42 | 143.03 | 0.60 | 23743.086 | 24243.693 | 23743.086 | 0 |
| 1729544400 | 23993.39 | 1 | 6.68 | 23206.721 | 24386.724 | 23206.721 | 0 |
| 1729285200 | 22491.568 | 71.51 | 0.32 | 22241.264 | 22813.387 | 22241.264 | 0 |
| 1729198800 | 22420.053 | -429.09 | -1.88 | 22956.418 | 22956.418 | 22420.053 | 0 |
| 1729112400 | 22849.145 | 71.52 | 0.31 | 22634.599 | 22884.902 | 22634.599 | 0 |
| 1729026000 | 22777.629 | -357.58 | -1.55 | 23170.964 | 23170.964 | 22777.629 | 0 |
| 1728939600 | 23135.206 | -429.09 | -1.82 | 23707.329 | 23707.329 | 23135.206 | 0 |
| 1728680400 | 23564.298 | 71.51 | 0.30 | 23492.783 | 23814.601 | 23313.994 | 0 |
| 1728594000 | 23492.783 | -35.76 | -0.15 | 23671.571 | 23671.571 | 23313.994 | 0 |
| 1728507600 | 23528.54 | 178.79 | 0.77 | 23421.267 | 23600.056 | 23313.994 | 0 |
| 1728421200 | 23349.752 | 536.37 | 2.35 | 22813.387 | 23457.025 | 22598.841 | 0 |
| 1728334800 | 22813.387 | -321.82 | -1.39 | 23135.206 | 23170.964 | 22527.326 | 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
