Premium
OMX Copenhagen Chemicals PI (CX5520PI)
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 |
|---|---|---|---|---|---|---|---|
| 1740780000 | 1709.3174 | 16.38 | 0.97 | 1682.012 | 1720.2395 | 1676.5509 | 0 |
| 1740693600 | 1692.9341 | -68.26 | -3.88 | 1747.5449 | 1758.4671 | 1690.2036 | 0 |
| 1740607200 | 1761.1976 | 38.23 | 2.22 | 1725.7006 | 1763.9282 | 1725.7006 | 0 |
| 1740520800 | 1722.9701 | -24.57 | -1.41 | 1733.8922 | 1747.5449 | 1720.2395 | 0 |
| 1740434400 | 1747.5449 | 8.19 | 0.47 | 1736.6228 | 1747.5449 | 1720.2395 | 0 |
| 1740175200 | 1739.3533 | -8.19 | -0.47 | 1750.2755 | 1763.9282 | 1728.4312 | 0 |
| 1740088800 | 1747.5449 | -5.46 | -0.31 | 1747.5449 | 1763.9282 | 1733.8922 | 0 |
| 1740002400 | 1753.006 | 35.5 | 2.07 | 1736.6228 | 1785.7725 | 1736.6228 | 0 |
| 1739916000 | 1717.509 | -10.92 | -0.63 | 1733.8922 | 1736.6228 | 1714.7785 | 0 |
| 1739570400 | 1728.4312 | 24.57 | 1.44 | 1701.1258 | 1736.6228 | 1701.1258 | 0 |
| 1739484000 | 1703.8563 | 5.46 | 0.32 | 1698.3952 | 1712.0479 | 1679.2815 | 0 |
| 1739397600 | 1698.3952 | -13.65 | -0.80 | 1712.0479 | 1714.7785 | 1679.2815 | 0 |
| 1739311200 | 1712.0479 | 40.96 | 2.45 | 1671.0898 | 1717.509 | 1662.8982 | 0 |
| 1739224800 | 1671.0898 | -38.23 | -2.24 | 1695.6647 | 1736.6228 | 1668.3593 | 0 |
| 1738965600 | 1709.3174 | 30.04 | 1.79 | 1695.6647 | 1742.0839 | 1682.012 | 0 |
| 1738879200 | 1679.2815 | 24.57 | 1.49 | 1662.8982 | 1684.7425 | 1649.2455 | 0 |
| 1738792800 | 1654.7066 | -10.92 | -0.66 | 1657.4371 | 1662.8982 | 1649.2455 | 0 |
| 1738706400 | 1665.6288 | 32.77 | 2.01 | 1635.5927 | 1676.5509 | 1630.1318 | 0 |
| 1738620000 | 1632.8623 | -32.77 | -1.97 | 1632.8623 | 1649.2455 | 1621.9401 | 0 |
| 1738360800 | 1665.6288 | -21.84 | -1.29 | 1684.7425 | 1687.4731 | 1662.8982 | 0 |
| 1738274400 | 1687.4731 | 30.04 | 1.81 | 1673.8204 | 1692.9341 | 1660.1677 | 0 |
| 1738188000 | 1657.4371 | 27.31 | 1.68 | 1632.8623 | 1668.3593 | 1616.4791 | 0 |
| 1738101600 | 1630.1318 | 24.57 | 1.53 | 1605.5569 | 1641.0539 | 1605.5569 | 0 |
| 1738015200 | 1605.5569 | -2.73 | -0.17 | 1651.9761 | 1665.6288 | 1602.8264 | 0 |
| 1737756000 | 1608.2874 | -16.38 | -1.01 | 1627.4012 | 1638.3234 | 1608.2874 | 0 |
| 1737669600 | 1624.6706 | -19.11 | -1.16 | 1649.2455 | 1649.2455 | 1605.5569 | 0 |
| 1737583200 | 1643.7844 | 8.19 | 0.50 | 1649.2455 | 1660.1677 | 1641.0539 | 0 |
| 1737496800 | 1635.5927 | 40.96 | 2.57 | 1627.4012 | 1649.2455 | 1624.6706 | 0 |
| 1737151200 | 1594.6347 | 10.92 | 0.69 | 1605.5569 | 1605.5569 | 1578.2515 | 0 |
| 1737064800 | 1583.7126 | 0 | 0.00 | 1578.2515 | 1586.4431 | 1559.1377 | 0 |
| 1736978400 | 1583.7126 | 81.92 | 5.45 | 1540.0239 | 1583.7126 | 1534.5628 | 0 |
| 1736892000 | 1501.7964 | -21.84 | -1.43 | 1529.1018 | 1540.0239 | 1493.6048 | 0 |
| 1736805600 | 1523.6407 | -24.57 | -1.59 | 1540.0239 | 1540.0239 | 1515.4491 | 0 |
| 1736546400 | 1548.2156 | -60.07 | -3.74 | 1583.7126 | 1600.0958 | 1548.2156 | 0 |
| 1736373600 | 1608.2874 | -16.38 | -1.01 | 1624.6706 | 1638.3234 | 1605.5569 | 0 |
| 1736287200 | 1624.6706 | -27.31 | -1.65 | 1651.9761 | 1668.3593 | 1616.4791 | 0 |
| 1736200800 | 1651.9761 | -30.04 | -1.79 | 1676.5509 | 1676.5509 | 1643.7844 | 0 |
| 1735941600 | 1682.012 | 5.46 | 0.33 | 1671.0898 | 1687.4731 | 1665.6288 | 0 |
| 1735855200 | 1676.5509 | -2.73 | -0.16 | 1703.8563 | 1703.8563 | 1665.6288 | 0 |
| 1735682400 | 1679.2815 | 0 | 0.00 | 1679.2815 | 1679.2815 | 1679.2815 | 0 |
| 1735596000 | 1679.2815 | -8.19 | -0.49 | 1679.2815 | 1690.2036 | 1665.6288 | 0 |
| 1735336800 | 1687.4731 | 49.15 | 3.00 | 1649.2455 | 1692.9341 | 1641.0539 | 0 |
| 1735250400 | 1638.3234 | 0 | 0.00 | 1638.3234 | 1638.3234 | 1638.3234 | 0 |
| 1735077600 | 1638.3234 | 0 | 0.00 | 1638.3234 | 1638.3234 | 1638.3234 | 0 |
| 1734991200 | 1638.3234 | 21.84 | 1.35 | 1621.9401 | 1665.6288 | 1621.9401 | 0 |
| 1734732000 | 1616.4791 | 30.04 | 1.89 | 1586.4431 | 1621.9401 | 1561.8683 | 0 |
| 1734645600 | 1586.4431 | -24.57 | -1.53 | 1589.1737 | 1608.2874 | 1586.4431 | 0 |
| 1734559200 | 1611.018 | 19.11 | 1.20 | 1591.9042 | 1630.1318 | 1575.521 | 0 |
| 1734472800 | 1591.9042 | -5.46 | -0.34 | 1570.0599 | 1600.0958 | 1561.8683 | 0 |
| 1734386400 | 1597.3653 | -51.88 | -3.15 | 1632.8623 | 1632.8623 | 1580.982 | 0 |
| 1734127200 | 1649.2455 | 2.73 | 0.17 | 1649.2455 | 1654.7066 | 1624.6706 | 0 |
| 1734040800 | 1646.515 | 40.96 | 2.55 | 1605.5569 | 1651.9761 | 1605.5569 | 0 |
| 1733954400 | 1605.5569 | -27.31 | -1.67 | 1630.1318 | 1630.1318 | 1597.3653 | 0 |
| 1733868000 | 1632.8623 | -10.92 | -0.66 | 1643.7844 | 1657.4371 | 1632.8623 | 0 |
| 1733781600 | 1643.7844 | -62.8 | -3.68 | 1690.2036 | 1692.9341 | 1643.7844 | 0 |
| 1733522400 | 1706.5868 | -16.38 | -0.95 | 1709.3174 | 1717.509 | 1687.4731 | 0 |
| 1733436000 | 1722.9701 | -2.73 | -0.16 | 1736.6228 | 1747.5449 | 1712.0479 | 0 |
| 1733349600 | 1725.7006 | 30.04 | 1.77 | 1690.2036 | 1736.6228 | 1687.4731 | 0 |
| 1733263200 | 1695.6647 | -10.92 | -0.64 | 1698.3952 | 1714.7785 | 1690.2036 | 0 |
| 1733176800 | 1706.5868 | 49.15 | 2.97 | 1690.2036 | 1714.7785 | 1687.4731 | 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
