Premium
OMX Copenhagen 20 (OMXC20)
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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 2070.5239 | -32.84 | -1.56 | 2080.5704 | 2115.7778 | 2063.0808 | 0 |
| 1741298400 | 2103.3592 | -40.49 | -1.89 | 2139.7921 | 2141.8873 | 2085.4749 | 0 |
| 1741212000 | 2143.8457 | 40.74 | 1.94 | 2136.1095 | 2182.113 | 2132.5232 | 0 |
| 1741125600 | 2103.1028 | -62.78 | -2.90 | 2154.9112 | 2164.3271 | 2102.0046 | 0 |
| 1741039200 | 2165.88 | -11.1 | -0.51 | 2171.4182 | 2187.0571 | 2159.1613 | 0 |
| 1740780000 | 2176.98 | 4.94 | 0.23 | 2147.8971 | 2182.4291 | 2146.2752 | 0 |
| 1740693600 | 2172.0424 | -10.08 | -0.46 | 2142.4208 | 2180.5432 | 2140.4114 | 0 |
| 1740607200 | 2182.1193 | -21.13 | -0.96 | 2180.4874 | 2202.6663 | 2173.2005 | 0 |
| 1740520800 | 2203.2465 | 44.29 | 2.05 | 2202.4119 | 2237.8442 | 2184.4599 | 0 |
| 1740434400 | 2158.96 | 20.77 | 0.97 | 2152.2291 | 2160.2849 | 2136.4917 | 0 |
| 1740175200 | 2138.1875 | 69.32 | 3.35 | 2105.4218 | 2149.713 | 2093.671 | 0 |
| 1740088800 | 2068.8691 | -4.15 | -0.20 | 2073.0679 | 2077.0505 | 2055.3774 | 0 |
| 1740002400 | 2073.0153 | 17.34 | 0.84 | 2055.8116 | 2075.2833 | 2051.6484 | 0 |
| 1739916000 | 2055.6719 | 68.09 | 3.43 | 2012.3492 | 2061.6374 | 2009.2846 | 0 |
| 1739570400 | 1987.5868 | -16.26 | -0.81 | 2007.3534 | 2014.6651 | 1983.0221 | 0 |
| 1739484000 | 2003.8497 | -31.12 | -1.53 | 2025.5914 | 2032.2687 | 2003.402 | 0 |
| 1739397600 | 2034.9704 | -33 | -1.60 | 2056.5897 | 2059.4968 | 2023.3164 | 0 |
| 1739311200 | 2067.9748 | -21.64 | -1.04 | 2072.4561 | 2082.9227 | 2063.1684 | 0 |
| 1739224800 | 2089.611 | -26.23 | -1.24 | 2104.6813 | 2111.2234 | 2089.5937 | 0 |
| 1738965600 | 2115.8365 | -10.12 | -0.48 | 2163.4549 | 2164.3273 | 2112.0215 | 0 |
| 1738879200 | 2125.9559 | 40.42 | 1.94 | 2104.4966 | 2125.9559 | 2085.422 | 0 |
| 1738792800 | 2085.5333 | 58.63 | 2.89 | 2071.9816 | 2092.5327 | 2030.5523 | 0 |
| 1738706400 | 2026.9002 | -10.18 | -0.50 | 2024.3149 | 2033.354 | 2008.338 | 0 |
| 1738620000 | 2037.0804 | -29.86 | -1.44 | 2019.2049 | 2044.3612 | 2015.9926 | 0 |
| 1738360800 | 2066.9415 | 1.76 | 0.09 | 2081.1914 | 2088.9241 | 2066.9415 | 0 |
| 1738274400 | 2065.1822 | -1.4 | -0.07 | 2063.7114 | 2073.9222 | 2056.8009 | 0 |
| 1738188000 | 2066.5818 | -2.04 | -0.10 | 2082.2687 | 2093.0177 | 2066.5818 | 0 |
| 1738101600 | 2068.6236 | -28.14 | -1.34 | 2078.8304 | 2096.6206 | 2066.308 | 0 |
| 1738015200 | 2096.7634 | 4.5 | 0.21 | 2089.6367 | 2096.7634 | 2055.3947 | 0 |
| 1737756000 | 2092.2659 | 77.61 | 3.85 | 2024.554 | 2180.6104 | 2005.5157 | 0 |
| 1737669600 | 2014.6559 | 0.72 | 0.04 | 2005.0716 | 2023.2254 | 1995.4103 | 0 |
| 1737583200 | 2013.9324 | 12.83 | 0.64 | 2030.5584 | 2043.1178 | 2007.8104 | 0 |
| 1737496800 | 2001.1027 | 5.72 | 0.29 | 1958.9427 | 2006.9728 | 1953.9546 | 0 |
| 1737151200 | 1995.3823 | -50.51 | -2.47 | 2045.4239 | 2048.7641 | 1982.9889 | 0 |
| 1737064800 | 2045.8921 | -11 | -0.53 | 2036.8023 | 2052.4584 | 2032.0297 | 0 |
| 1736978400 | 2056.8947 | 30.63 | 1.51 | 2024.0102 | 2057.6674 | 2023.0075 | 0 |
| 1736892000 | 2026.2624 | -46.63 | -2.25 | 2083.3239 | 2090.9524 | 2020.9427 | 0 |
| 1736805600 | 2072.8928 | -44.8 | -2.12 | 2091.1164 | 2093.9449 | 2071.0329 | 0 |
| 1736546400 | 2117.6881 | 21.83 | 1.04 | 2118.9562 | 2134.4869 | 2111.5342 | 0 |
| 1736373600 | 2095.855 | 24.39 | 1.18 | 2087.2197 | 2121.4222 | 2081.6404 | 0 |
| 1736287200 | 2071.4635 | -30.18 | -1.44 | 2071.7597 | 2085.9533 | 2065.0554 | 0 |
| 1736200800 | 2101.6479 | -40.24 | -1.88 | 2114.5966 | 2120.8921 | 2092.7044 | 0 |
| 1735941600 | 2141.8854 | -2.91 | -0.14 | 2122.7528 | 2141.8854 | 2114.0675 | 0 |
| 1735855200 | 2144.794 | 42.41 | 2.02 | 2136.3026 | 2147.7608 | 2124.7345 | 0 |
| 1735682400 | 2102.38 | 0 | 0.00 | 2102.38 | 2102.38 | 2102.38 | 0 |
| 1735596000 | 2102.38 | -32.18 | -1.51 | 2108.7025 | 2112.3345 | 2085.428 | 0 |
| 1735336800 | 2134.5613 | 38.96 | 1.86 | 2136.8476 | 2154.0524 | 2113.922 | 0 |
| 1735250400 | 2095.5981 | 0 | 0.00 | 2095.5981 | 2095.5981 | 2095.5981 | 0 |
| 1735077600 | 2095.5981 | 0 | 0.00 | 2095.5981 | 2095.5981 | 2095.5981 | 0 |
| 1734991200 | 2095.5981 | 75.49 | 3.74 | 2107.3974 | 2145.8027 | 2095.5513 | 0 |
| 1734732000 | 2020.1106 | -307.38 | -13.21 | 2314.4269 | 2318.6216 | 1884.7372 | 0 |
| 1734645600 | 2327.4888 | -67.46 | -2.82 | 2368.2836 | 2377.3186 | 2318.1827 | 0 |
| 1734559200 | 2394.9533 | 6.58 | 0.28 | 2371.9399 | 2405.1477 | 2371.9399 | 0 |
| 1734472800 | 2388.3748 | -28.05 | -1.16 | 2379.4426 | 2396.5442 | 2360.9301 | 0 |
| 1734386400 | 2416.4273 | 45.83 | 1.93 | 2398.4716 | 2422.4119 | 2386.1359 | 0 |
| 1734127200 | 2370.597 | -62.72 | -2.58 | 2396.857 | 2406.1242 | 2354.6681 | 0 |
| 1734040800 | 2433.313 | -16.3 | -0.67 | 2434.5264 | 2446.3879 | 2410.8408 | 0 |
| 1733954400 | 2449.6174 | 13.43 | 0.55 | 2420.1106 | 2449.6174 | 2417.1997 | 0 |
| 1733868000 | 2436.1857 | 0.35 | 0.01 | 2461.3529 | 2468.1104 | 2436.1857 | 0 |
| 1733781600 | 2435.8354 | -2.98 | -0.12 | 2444.5741 | 2460.4648 | 2427.6205 | 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
