Premium
Affarsvarldens General Index (OMXAFGX)
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 |
|---|---|---|---|---|---|---|---|
| 1739311200 | 1000.7719 | 1.36 | 0.14 | 998.92185 | 1001.2329 | 996.18943 | 0 |
| 1739224800 | 999.40928 | 7.08 | 0.71 | 996.93187 | 1000.4858 | 995.84243 | 0 |
| 1738965600 | 992.33378 | -8.56 | -0.86 | 1001.7437 | 1001.8092 | 991.19143 | 0 |
| 1738879200 | 1000.8949 | 13.69 | 1.39 | 990.11646 | 1002.3453 | 989.08962 | 0 |
| 1738792800 | 987.20505 | 0.55 | 0.06 | 983.53407 | 987.20505 | 979.51771 | 0 |
| 1738706400 | 986.65666 | 1.5 | 0.15 | 978.42418 | 986.65666 | 974.07496 | 0 |
| 1738620000 | 985.15758 | -12.94 | -1.30 | 977.08733 | 986.13585 | 973.39061 | 0 |
| 1738360800 | 998.09317 | 1.09 | 0.11 | 998.17017 | 1001.4999 | 996.5688 | 0 |
| 1738274400 | 997.0034 | 6.39 | 0.64 | 993.67858 | 997.0034 | 991.27268 | 0 |
| 1738188000 | 990.61435 | 8.21 | 0.84 | 987.71686 | 993.15895 | 987.05191 | 0 |
| 1738101600 | 982.40254 | -0.9 | -0.09 | 983.60664 | 991.79419 | 981.63289 | 0 |
| 1738015200 | 983.29906 | -6.13 | -0.62 | 977.23974 | 984.51331 | 976.26188 | 0 |
| 1737756000 | 989.42942 | -2.09 | -0.21 | 996.85344 | 997.96083 | 987.22615 | 0 |
| 1737669600 | 991.52009 | 11.59 | 1.18 | 980.41143 | 991.52009 | 979.01357 | 0 |
| 1737583200 | 979.92932 | 3.72 | 0.38 | 979.07623 | 985.5232 | 977.25336 | 0 |
| 1737496800 | 976.20905 | 8.46 | 0.87 | 968.72053 | 976.20905 | 968.28009 | 0 |
| 1737151200 | 967.75106 | 9.04 | 0.94 | 961.15325 | 970.70492 | 961.11418 | 0 |
| 1737064800 | 958.70671 | 7.02 | 0.74 | 957.53499 | 959.24413 | 954.20816 | 0 |
| 1736978400 | 951.68244 | 21.34 | 2.29 | 933.92058 | 952.24903 | 933.72545 | 0 |
| 1736892000 | 930.34728 | 4.42 | 0.48 | 934.61324 | 936.44548 | 929.03035 | 0 |
| 1736805600 | 925.92719 | -6.4 | -0.69 | 928.666 | 929.40875 | 920.93542 | 0 |
| 1736546400 | 932.32639 | -8.74 | -0.93 | 940.927 | 943.93513 | 931.74684 | 0 |
| 1736373600 | 941.06516 | -3.35 | -0.35 | 947.08701 | 949.82859 | 937.02018 | 0 |
| 1736287200 | 944.41723 | 6.1 | 0.65 | 945.28797 | 953.2882 | 940.51466 | 0 |
| 1736200800 | 938.31622 | 0 | 0.00 | 938.31622 | 938.31622 | 938.31622 | 0 |
| 1735941600 | 938.31622 | -1.53 | -0.16 | 939.86274 | 942.74468 | 936.78623 | 0 |
| 1735855200 | 939.84288 | 11.07 | 1.19 | 936.02812 | 939.84288 | 931.00123 | 0 |
| 1735682400 | 928.76822 | 0 | 0.00 | 928.76822 | 928.76822 | 928.76822 | 0 |
| 1735596000 | 928.76822 | -2.71 | -0.29 | 928.92141 | 932.36547 | 923.60233 | 0 |
| 1735336800 | 931.47446 | 8.2 | 0.89 | 926.32829 | 933.21695 | 926.32829 | 0 |
| 1735250400 | 923.27652 | 0 | 0.00 | 923.27652 | 923.27652 | 923.27652 | 0 |
| 1735077600 | 923.27652 | 0 | 0.00 | 923.27652 | 923.27652 | 923.27652 | 0 |
| 1734991200 | 923.27652 | -1.64 | -0.18 | 921.36585 | 925.50561 | 919.47205 | 0 |
| 1734732000 | 924.91594 | 0.84 | 0.09 | 917.83395 | 925.41356 | 909.35215 | 0 |
| 1734645600 | 924.08057 | -22.48 | -2.38 | 932.20746 | 936.34142 | 922.46045 | 0 |
| 1734559200 | 946.56189 | 3.35 | 0.35 | 943.58853 | 950.56764 | 942.37627 | 0 |
| 1734472800 | 943.21422 | -4.8 | -0.51 | 944.79368 | 946.58199 | 942.02157 | 0 |
| 1734386400 | 948.01045 | -3.66 | -0.38 | 949.77551 | 950.85134 | 945.59752 | 0 |
| 1734127200 | 951.67252 | -5.49 | -0.57 | 958.77977 | 961.41718 | 950.59001 | 0 |
| 1734040800 | 957.16455 | -5.86 | -0.61 | 962.96715 | 963.39878 | 955.76265 | 0 |
| 1733954400 | 963.02365 | -1.42 | -0.15 | 963.26985 | 966.17817 | 960.49903 | 0 |
| 1733868000 | 964.4421 | -6.26 | -0.65 | 968.07591 | 969.12338 | 963.53017 | 0 |
| 1733781600 | 970.70338 | -0.61 | -0.06 | 974.48726 | 975.59491 | 969.18604 | 0 |
| 1733522400 | 971.31784 | 5.24 | 0.54 | 965.58246 | 971.69542 | 965.58246 | 0 |
| 1733436000 | 966.07915 | 0.43 | 0.05 | 966.09713 | 968.26854 | 964.31882 | 0 |
| 1733349600 | 965.64427 | 8.84 | 0.92 | 961.24925 | 966.67399 | 961.24925 | 0 |
| 1733263200 | 956.80192 | 6.5 | 0.68 | 951.74242 | 959.3228 | 951.74242 | 0 |
| 1733176800 | 950.29799 | 10.43 | 1.11 | 937.33873 | 953.13914 | 937.04599 | 0 |
| 1732917600 | 939.86895 | 8.32 | 0.89 | 935.4611 | 939.9139 | 931.75525 | 0 |
| 1732744800 | 931.54876 | 3.34 | 0.36 | 929.34836 | 932.20979 | 925.90982 | 0 |
| 1732658400 | 928.20946 | -7.2 | -0.77 | 928.3683 | 931.94905 | 925.82815 | 0 |
| 1732572000 | 935.40584 | 3.66 | 0.39 | 938.68015 | 938.68015 | 932.3732 | 0 |
| 1732312800 | 931.74157 | 9.43 | 1.02 | 926.6798 | 933.51879 | 920.29507 | 0 |
| 1732226400 | 922.31173 | 4.17 | 0.45 | 916.0677 | 922.71923 | 911.31797 | 0 |
| 1732140000 | 918.14149 | -5.04 | -0.55 | 929.35557 | 930.80362 | 917.92497 | 0 |
| 1732053600 | 923.17697 | -5.38 | -0.58 | 930.49161 | 931.60565 | 912.14245 | 0 |
| 1731967200 | 928.55306 | -3.79 | -0.41 | 932.29692 | 934.51333 | 924.36089 | 0 |
| 1731708000 | 932.34753 | -11.49 | -1.22 | 935.46571 | 941.68042 | 931.22278 | 0 |
| 1731621600 | 943.83813 | 7.07 | 0.75 | 938.69606 | 944.85459 | 936.19122 | 0 |
| 1731535200 | 936.77053 | -3.65 | -0.39 | 939.25665 | 942.0545 | 930.42395 | 0 |
| 1731448800 | 940.41888 | -22.86 | -2.37 | 953.44779 | 954.98967 | 939.24261 | 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
