Premium
OMX Copenhagen Energy PI (CX60PI)
NASDAQI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 | 3950.8651 | 56.31 | 1.45 | 3909.272 | 3950.8651 | 3874.9904 | 0 |
| 1735855200 | 3894.5594 | 248.58 | 6.82 | 3843.7664 | 3905.5548 | 3746.0711 | 0 |
| 1735682400 | 3645.9814 | 0 | 0.00 | 3645.9814 | 3645.9814 | 3645.9814 | 0 |
| 1735596000 | 3645.9814 | -28.99 | -0.79 | 3675.3245 | 3702.4272 | 3645.9814 | 0 |
| 1735336800 | 3674.973 | 7.1 | 0.19 | 3700.3168 | 3755.0794 | 3668.3095 | 0 |
| 1735250400 | 3667.8689 | 0 | 0.00 | 3667.8689 | 3667.8689 | 3667.8689 | 0 |
| 1735077600 | 3667.8689 | 0 | 0.00 | 3667.8689 | 3667.8689 | 3667.8689 | 0 |
| 1734991200 | 3667.8689 | 159.65 | 4.55 | 3545.4817 | 3704.014 | 3527.1685 | 0 |
| 1734732000 | 3508.2198 | -86.28 | -2.40 | 3551.7247 | 3551.7247 | 3463.5123 | 0 |
| 1734645600 | 3594.4967 | -51.01 | -1.40 | 3597.1488 | 3688.6994 | 3575.1598 | 0 |
| 1734559200 | 3645.5096 | 139.06 | 3.97 | 3555.2639 | 3698.278 | 3555.2639 | 0 |
| 1734472800 | 3506.445 | -53.84 | -1.51 | 3494.8382 | 3534.0662 | 3463.1619 | 0 |
| 1734386400 | 3560.2854 | 7.37 | 0.21 | 3515.2413 | 3560.9575 | 3483.7858 | 0 |
| 1734127200 | 3552.9137 | -24.47 | -0.68 | 3602.0319 | 3640.4669 | 3552.9137 | 0 |
| 1734040800 | 3577.3863 | -73.79 | -2.02 | 3684.0965 | 3684.4445 | 3557.9246 | 0 |
| 1733954400 | 3651.1756 | -93.13 | -2.49 | 3732.6943 | 3743.2059 | 3631.434 | 0 |
| 1733868000 | 3744.3073 | -59.01 | -1.55 | 3764.5935 | 3804.5071 | 3692.6929 | 0 |
| 1733781600 | 3803.3177 | 164.43 | 4.52 | 3653.8572 | 3805.3205 | 3649.0471 | 0 |
| 1733522400 | 3638.8874 | 19.99 | 0.55 | 3637.0338 | 3663.5153 | 3604.4458 | 0 |
| 1733436000 | 3618.8925 | 48.14 | 1.35 | 3666.1531 | 3698.7861 | 3590.8274 | 0 |
| 1733349600 | 3570.7545 | -427.61 | -10.69 | 3828.6755 | 3828.6755 | 3570.7545 | 0 |
| 1733263200 | 3998.3672 | -101.6 | -2.48 | 4162.1019 | 4178.099 | 3996.5117 | 0 |
| 1733176800 | 4099.9663 | 25.11 | 0.62 | 4063.4382 | 4206.5074 | 4057.9799 | 0 |
| 1732917600 | 4074.8558 | 217.9 | 5.65 | 4048.1332 | 4081.2696 | 4007.1693 | 0 |
| 1732744800 | 3856.9568 | 118.76 | 3.18 | 3785.641 | 3882.6142 | 3754.8948 | 0 |
| 1732658400 | 3738.1981 | -123.39 | -3.20 | 3750.676 | 3826.6827 | 3735.4972 | 0 |
| 1732572000 | 3861.5873 | 161.31 | 4.36 | 3809.8513 | 3873.6826 | 3793.5915 | 0 |
| 1732312800 | 3700.2795 | 11.64 | 0.32 | 3680.5573 | 3700.2795 | 3619.2364 | 0 |
| 1732226400 | 3688.6424 | -60.82 | -1.62 | 3710.9786 | 3757.4613 | 3655.6304 | 0 |
| 1732140000 | 3749.4654 | 87.68 | 2.39 | 3710.6219 | 3758.0887 | 3692.0981 | 0 |
| 1732053600 | 3661.7868 | -60.62 | -1.63 | 3730.0362 | 3747.3522 | 3648.5728 | 0 |
| 1731967200 | 3722.4097 | -156.24 | -4.03 | 3867.7833 | 3889.7864 | 3699.4162 | 0 |
| 1731708000 | 3878.6459 | 158.41 | 4.26 | 3838.465 | 3922.3121 | 3824.0567 | 0 |
| 1731621600 | 3720.2379 | 19.55 | 0.53 | 3681.9646 | 3739.542 | 3629.8536 | 0 |
| 1731535200 | 3700.6891 | 1.2 | 0.03 | 3754.8626 | 3841.1152 | 3665.7048 | 0 |
| 1731448800 | 3699.4902 | -113.27 | -2.97 | 3749.8228 | 3782.3917 | 3687.2334 | 0 |
| 1731362400 | 3812.7634 | -65.56 | -1.69 | 3937.8674 | 3957.2289 | 3809.1924 | 0 |
| 1731103200 | 3878.3184 | -110.77 | -2.78 | 3884.6743 | 4017.8036 | 3877.4242 | 0 |
| 1731016800 | 3989.0854 | 128.11 | 3.32 | 3812.6146 | 4045.3688 | 3812.6146 | 0 |
| 1730930400 | 3860.9712 | -547.22 | -12.41 | 4008.8922 | 4142.8597 | 3860.9712 | 0 |
| 1730844000 | 4408.1881 | -599.82 | -11.98 | 4544.1871 | 4610.7109 | 4389.9032 | 0 |
| 1730757600 | 5008.008 | 118.85 | 2.43 | 4986.0138 | 5054.1244 | 4946.4388 | 0 |
| 1730494800 | 4889.1623 | 126.47 | 2.66 | 4775.3428 | 4958.7754 | 4758.4522 | 0 |
| 1730408400 | 4762.689 | -15.93 | -0.33 | 4762.2677 | 4796.386 | 4724.5622 | 0 |
| 1730322000 | 4778.6232 | 38.21 | 0.81 | 4691.0126 | 4843.5676 | 4690.9992 | 0 |
| 1730235600 | 4740.4111 | -138.4 | -2.84 | 4886.0471 | 4909.1957 | 4717.6569 | 0 |
| 1730149200 | 4878.8083 | 6.41 | 0.13 | 4879.1094 | 4891.754 | 4751.3368 | 0 |
| 1729890000 | 4872.3977 | 36.22 | 0.75 | 4845.2882 | 4894.0164 | 4838.7576 | 0 |
| 1729803600 | 4836.18 | 109.76 | 2.32 | 4734.4801 | 4854.2454 | 4719.1579 | 0 |
| 1729717200 | 4726.4179 | -73.23 | -1.53 | 4826.9459 | 4861.3531 | 4652.9026 | 0 |
| 1729630800 | 4799.6439 | 18.25 | 0.38 | 4802.0544 | 4802.0544 | 4719.8293 | 0 |
| 1729544400 | 4781.3936 | -0.02 | -0.00 | 4807.4348 | 4829.5662 | 4761.3875 | 0 |
| 1729285200 | 4781.4179 | -60.46 | -1.25 | 4885.3908 | 4918.1677 | 4777.0338 | 0 |
| 1729198800 | 4841.8772 | 117.45 | 2.49 | 4789.8273 | 4883.0536 | 4758.8977 | 0 |
| 1729112400 | 4724.4232 | 81.58 | 1.76 | 4656.1722 | 4846.9399 | 4616.2456 | 0 |
| 1729026000 | 4642.8446 | -230.55 | -4.73 | 4829.5288 | 4829.5288 | 4624.3531 | 0 |
| 1728939600 | 4873.3908 | -144.5 | -2.88 | 4986.3754 | 5002.7379 | 4873.3908 | 0 |
| 1728680400 | 5017.8924 | -30.08 | -0.60 | 5058.4011 | 5061.9198 | 5000.0765 | 0 |
| 1728594000 | 5047.9707 | -193.57 | -3.69 | 5142.111 | 5162.4633 | 5027.6868 | 0 |
| 1728507600 | 5241.5449 | 80.44 | 1.56 | 5188.6492 | 5241.5449 | 5134.3473 | 0 |
| 1728421200 | 5161.1007 | -110.12 | -2.09 | 5260.4326 | 5276.7953 | 5141.9198 | 0 |
| 1728334800 | 5271.2245 | 59.46 | 1.14 | 5189.0429 | 5271.2245 | 5159.6269 | 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
