Premium
OMRX Mortgage Bond Index (OMRXMORT)
NASDAQI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741726800 | 6324.2087 | -5.94 | -0.09 | 6329.9999 | 6329.9999 | 6322.1818 | 0 |
| 1741640400 | 6330.1465 | -1.89 | -0.03 | 6330.9967 | 6336.3402 | 6328.9723 | 0 |
| 1741384800 | 6332.0411 | 6.5 | 0.10 | 6331.7236 | 6337.1126 | 6329.9501 | 0 |
| 1741298400 | 6325.5455 | -19.32 | -0.30 | 6329.3773 | 6332.921 | 6324.6049 | 0 |
| 1741212000 | 6344.8664 | -25.3 | -0.40 | 6351.6899 | 6354.041 | 6342.3154 | 0 |
| 1741125600 | 6370.164 | 7.73 | 0.12 | 6370.3434 | 6371.1787 | 6366.9903 | 0 |
| 1741039200 | 6362.4374 | -5.07 | -0.08 | 6367.1859 | 6369.1156 | 6359.2389 | 0 |
| 1740780000 | 6367.5081 | -1.93 | -0.03 | 6375.4305 | 6375.4952 | 6367.263 | 0 |
| 1740693600 | 6369.4417 | 8.68 | 0.14 | 6364.3257 | 6369.982 | 6363.7987 | 0 |
| 1740607200 | 6360.7638 | 4.28 | 0.07 | 6355.812 | 6361.3743 | 6355.812 | 0 |
| 1740520800 | 6356.4874 | 4.35 | 0.07 | 6353.108 | 6356.4874 | 6352.89 | 0 |
| 1740434400 | 6352.1396 | 0.54 | 0.01 | 6351.7846 | 6352.9907 | 6349.4772 | 0 |
| 1740175200 | 6351.5986 | 1.66 | 0.03 | 6353.1315 | 6355.5727 | 6349.1382 | 0 |
| 1740088800 | 6349.9341 | 0.93 | 0.01 | 6350.4259 | 6350.4259 | 6348.1156 | 0 |
| 1740002400 | 6349.0028 | -5.57 | -0.09 | 6352.4831 | 6352.9299 | 6348.2518 | 0 |
| 1739916000 | 6354.5746 | -0.07 | -0.00 | 6350.8932 | 6354.5746 | 6350.8932 | 0 |
| 1739570400 | 6354.6493 | -2.04 | -0.03 | 6356.1089 | 6356.3878 | 6353.47 | 0 |
| 1739484000 | 6356.6874 | 4.65 | 0.07 | 6353.3961 | 6357.8682 | 6353.3728 | 0 |
| 1739397600 | 6352.0346 | -3.14 | -0.05 | 6355.0259 | 6356.4695 | 6351.0137 | 0 |
| 1739311200 | 6355.1704 | -7.38 | -0.12 | 6359.5685 | 6360.013 | 6354.9507 | 0 |
| 1739224800 | 6362.553 | 1.98 | 0.03 | 6365.2303 | 6365.5639 | 6360.9937 | 0 |
| 1738965600 | 6360.5684 | -4.88 | -0.08 | 6364.8902 | 6365.3311 | 6359.0302 | 0 |
| 1738879200 | 6365.453 | -8.61 | -0.14 | 6358.4959 | 6365.5018 | 6353.3657 | 0 |
| 1738792800 | 6374.0586 | 5.38 | 0.08 | 6374.0015 | 6378.2181 | 6372.5051 | 0 |
| 1738706400 | 6368.6799 | -11.63 | -0.18 | 6373.4395 | 6373.4395 | 6366.7367 | 0 |
| 1738620000 | 6380.3113 | 12.08 | 0.19 | 6376.7242 | 6380.6827 | 6376.3124 | 0 |
| 1738360800 | 6368.2289 | 9.4 | 0.15 | 6360.2959 | 6369.7142 | 6360.0835 | 0 |
| 1738274400 | 6358.8284 | 12.87 | 0.20 | 6347.7736 | 6359.1448 | 6347.5132 | 0 |
| 1738188000 | 6345.9578 | 3.37 | 0.05 | 6344.6907 | 6346.4904 | 6343.0903 | 0 |
| 1738101600 | 6342.5924 | 3.32 | 0.05 | 6339.0127 | 6342.8321 | 6338.4655 | 0 |
| 1738015200 | 6339.2765 | 7.05 | 0.11 | 6339.0064 | 6344.0083 | 6338.796 | 0 |
| 1737756000 | 6332.2245 | -7.7 | -0.12 | 6339.8393 | 6340.3651 | 6330.7655 | 0 |
| 1737669600 | 6339.9201 | -8.19 | -0.13 | 6348.2386 | 6348.2931 | 6338.9571 | 0 |
| 1737583200 | 6348.1135 | 0.89 | 0.01 | 6348.9316 | 6351.9632 | 6347.4573 | 0 |
| 1737496800 | 6347.2241 | 0.64 | 0.01 | 6346.5535 | 6347.4417 | 6344.3979 | 0 |
| 1737151200 | 6346.5878 | 7.52 | 0.12 | 6346.3612 | 6349.0804 | 6344.3014 | 0 |
| 1737064800 | 6339.0644 | 1.82 | 0.03 | 6337.3248 | 6339.0644 | 6335.5196 | 0 |
| 1736978400 | 6337.2418 | 20.22 | 0.32 | 6322.6867 | 6338.0474 | 6321.8638 | 0 |
| 1736892000 | 6317.0188 | -1.55 | -0.02 | 6321.3858 | 6321.4672 | 6316.9916 | 0 |
| 1736805600 | 6318.5703 | -4.99 | -0.08 | 6316.6683 | 6319.1262 | 6314.8171 | 0 |
| 1736546400 | 6323.5608 | 5.62 | 0.09 | 6324.3457 | 6324.4138 | 6318.162 | 0 |
| 1736373600 | 6317.938 | 4.91 | 0.08 | 6322.3711 | 6322.3774 | 6316.8433 | 0 |
| 1736287200 | 6313.0298 | -4.93 | -0.08 | 6312.0111 | 6315.3262 | 6312.0111 | 0 |
| 1736200800 | 6317.9604 | 0 | 0.00 | 6317.9604 | 6317.9604 | 6317.9604 | 0 |
| 1735941600 | 6317.9604 | -8.19 | -0.13 | 6324.2987 | 6324.3698 | 6317.9604 | 0 |
| 1735855200 | 6326.1459 | 21.11 | 0.33 | 6313.5437 | 6326.4885 | 6313.5437 | 0 |
| 1735682400 | 6305.0383 | 0 | 0.00 | 6305.0383 | 6305.0383 | 6305.0383 | 0 |
| 1735596000 | 6305.0383 | -0.79 | -0.01 | 6305.3699 | 6305.4192 | 6303.9515 | 0 |
| 1735336800 | 6305.8311 | -7.71 | -0.12 | 6308.6775 | 6308.6775 | 6303.3022 | 0 |
| 1735250400 | 6313.5367 | 0 | 0.00 | 6313.5367 | 6313.5367 | 6313.5367 | 0 |
| 1735077600 | 6313.5367 | 0 | 0.00 | 6313.5367 | 6313.5367 | 6313.5367 | 0 |
| 1734991200 | 6313.5367 | -5.48 | -0.09 | 6314.879 | 6315.2483 | 6313.0513 | 0 |
| 1734732000 | 6319.017 | 6.98 | 0.11 | 6318.2076 | 6320.7094 | 6315.8126 | 0 |
| 1734645600 | 6312.0358 | -20.13 | -0.32 | 6326.6083 | 6326.8686 | 6311.5361 | 0 |
| 1734559200 | 6332.167 | -1.59 | -0.03 | 6333.2434 | 6334.0207 | 6330.5604 | 0 |
| 1734472800 | 6333.758 | -2.68 | -0.04 | 6334.3378 | 6338.0897 | 6331.2976 | 0 |
| 1734386400 | 6336.4372 | -4.32 | -0.07 | 6341.6566 | 6341.6566 | 6336.4372 | 0 |
| 1734127200 | 6340.7532 | -9.4 | -0.15 | 6345.2759 | 6345.5773 | 6336.3902 | 0 |
| 1734040800 | 6350.1493 | -6.74 | -0.11 | 6352.6749 | 6357.6628 | 6349.2776 | 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
