Premium
OMX Copenhagen Chemicals GI (CX5520GI)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 22634.599 | 321.82 | 1.44 | 22277.022 | 22741.872 | 22277.022 | 0 |
| 1739484000 | 22312.78 | 71.52 | 0.32 | 22241.264 | 22420.053 | 21990.961 | 0 |
| 1739397600 | 22241.264 | -178.79 | -0.80 | 22420.053 | 22455.81 | 21990.961 | 0 |
| 1739311200 | 22420.053 | 536.37 | 2.45 | 21883.688 | 22491.568 | 21776.415 | 0 |
| 1739224800 | 21883.688 | -500.61 | -2.24 | 22205.507 | 22741.872 | 21847.93 | 0 |
| 1738965600 | 22384.295 | 393.33 | 1.79 | 22205.507 | 22813.387 | 22026.718 | 0 |
| 1738879200 | 21990.961 | 321.82 | 1.49 | 21776.415 | 22062.476 | 21597.627 | 0 |
| 1738792800 | 21669.142 | -143.03 | -0.66 | 21704.9 | 21776.415 | 21597.627 | 0 |
| 1738706400 | 21812.173 | 429.09 | 2.01 | 21418.838 | 21955.203 | 21347.323 | 0 |
| 1738620000 | 21383.081 | -429.09 | -1.97 | 21383.081 | 21597.627 | 21240.05 | 0 |
| 1738360800 | 21812.173 | -286.06 | -1.29 | 22062.476 | 22098.234 | 21776.415 | 0 |
| 1738274400 | 22098.234 | 393.33 | 1.81 | 21919.445 | 22169.749 | 21740.657 | 0 |
| 1738188000 | 21704.9 | 357.58 | 1.68 | 21383.081 | 21847.93 | 21168.535 | 0 |
| 1738101600 | 21347.323 | 321.82 | 1.53 | 21025.504 | 21490.354 | 21025.504 | 0 |
| 1738015200 | 21025.504 | -35.76 | -0.17 | 21633.384 | 21812.173 | 20989.746 | 0 |
| 1737756000 | 21061.262 | -214.55 | -1.01 | 21311.565 | 21454.596 | 21061.262 | 0 |
| 1737669600 | 21275.808 | -250.3 | -1.16 | 21597.627 | 21597.627 | 21025.504 | 0 |
| 1737583200 | 21526.111 | 107.27 | 0.50 | 21597.627 | 21740.657 | 21490.354 | 0 |
| 1737496800 | 21418.838 | 536.36 | 2.57 | 21311.565 | 21597.627 | 21275.808 | 0 |
| 1737151200 | 20882.473 | 143.03 | 0.69 | 21025.504 | 21025.504 | 20667.927 | 0 |
| 1737064800 | 20739.443 | 0 | 0.00 | 20667.927 | 20775.2 | 20417.624 | 0 |
| 1736978400 | 20739.443 | 1 | 5.45 | 20167.32 | 20739.443 | 20095.805 | 0 |
| 1736892000 | 19666.713 | -286.06 | -1.43 | 20024.289 | 20167.32 | 19559.44 | 0 |
| 1736805600 | 19952.774 | -321.82 | -1.59 | 20167.32 | 20167.32 | 19845.501 | 0 |
| 1736546400 | 20274.593 | -786.67 | -3.74 | 20739.443 | 20953.989 | 20274.593 | 0 |
| 1736373600 | 21061.262 | -214.55 | -1.01 | 21275.808 | 21454.596 | 21025.504 | 0 |
| 1736287200 | 21275.808 | -357.58 | -1.65 | 21633.384 | 21847.93 | 21168.535 | 0 |
| 1736200800 | 21633.384 | -393.33 | -1.79 | 21955.203 | 21955.203 | 21526.111 | 0 |
| 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 |
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
