Premium
OMX Copenhagen 25 (OMXC25)
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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 1769.5191 | 23.26 | 1.33 | 1755.6876 | 1772.1753 | 1746.604 | 0 |
| 1741899600 | 1746.2569 | -4.5 | -0.26 | 1748.3792 | 1765.0238 | 1743.8425 | 0 |
| 1741813200 | 1750.7555 | 6.88 | 0.39 | 1755.5509 | 1776.4577 | 1738.9994 | 0 |
| 1741726800 | 1743.874 | -34.51 | -1.94 | 1774.7053 | 1776.3683 | 1743.874 | 0 |
| 1741640400 | 1778.3794 | -33.92 | -1.87 | 1817.2646 | 1824.2001 | 1773.453 | 0 |
| 1741384800 | 1812.2969 | -10.32 | -0.57 | 1807.7587 | 1814.5639 | 1800.3911 | 0 |
| 1741298400 | 1822.6214 | -11.06 | -0.60 | 1837.6064 | 1842.8923 | 1813.8583 | 0 |
| 1741212000 | 1833.6837 | 24.97 | 1.38 | 1831.4647 | 1849.6038 | 1829.3674 | 0 |
| 1741125600 | 1808.7128 | -40.55 | -2.19 | 1836.203 | 1836.7975 | 1805.0159 | 0 |
| 1741039200 | 1849.2655 | -2.13 | -0.11 | 1849.39 | 1862.51 | 1840.9798 | 0 |
| 1740780000 | 1851.3942 | 0.1 | 0.01 | 1837.8126 | 1851.436 | 1837.6506 | 0 |
| 1740693600 | 1851.2914 | -16.34 | -0.87 | 1839.9939 | 1856.3339 | 1838.8263 | 0 |
| 1740607200 | 1867.6325 | 7.61 | 0.41 | 1860.1712 | 1876.0616 | 1858.6112 | 0 |
| 1740520800 | 1860.0237 | 23.62 | 1.29 | 1852.4055 | 1869.4389 | 1850.6971 | 0 |
| 1740434400 | 1836.4006 | 7.58 | 0.41 | 1838.566 | 1846.6291 | 1828.6508 | 0 |
| 1740175200 | 1828.8223 | 15.27 | 0.84 | 1824.9172 | 1838.5688 | 1819.8631 | 0 |
| 1740088800 | 1813.5492 | -0.24 | -0.01 | 1820.0855 | 1821.2695 | 1810.2188 | 0 |
| 1740002400 | 1813.7902 | -3.08 | -0.17 | 1817.7521 | 1827.5468 | 1803.4878 | 0 |
| 1739916000 | 1816.866 | 28.91 | 1.62 | 1797.7512 | 1817.9342 | 1792.4827 | 0 |
| 1739570400 | 1787.9595 | -1.26 | -0.07 | 1787.1 | 1797.3555 | 1782.6805 | 0 |
| 1739484000 | 1789.2156 | 6.52 | 0.37 | 1782.4712 | 1791.7196 | 1777.6406 | 0 |
| 1739397600 | 1782.6969 | -11.97 | -0.67 | 1793.6557 | 1796.2827 | 1777.2411 | 0 |
| 1739311200 | 1794.6662 | 9.44 | 0.53 | 1783.5375 | 1795.584 | 1782.0584 | 0 |
| 1739224800 | 1785.2271 | -5.2 | -0.29 | 1789.1363 | 1794.4363 | 1781.3218 | 0 |
| 1738965600 | 1790.4291 | 0.59 | 0.03 | 1808.4163 | 1808.5612 | 1787.9594 | 0 |
| 1738879200 | 1789.8392 | 24.34 | 1.38 | 1776.2966 | 1789.8392 | 1769.977 | 0 |
| 1738792800 | 1765.4956 | 18.75 | 1.07 | 1747.5691 | 1765.4956 | 1742.2708 | 0 |
| 1738706400 | 1746.7442 | 3.35 | 0.19 | 1732.181 | 1754.6833 | 1727.1844 | 0 |
| 1738620000 | 1743.3973 | -29.78 | -1.68 | 1726.6605 | 1745.471 | 1726.6605 | 0 |
| 1738360800 | 1773.1772 | -8.6 | -0.48 | 1785.6591 | 1791.1311 | 1773.1772 | 0 |
| 1738274400 | 1781.7726 | 11.56 | 0.65 | 1772.4989 | 1782.3428 | 1770.5754 | 0 |
| 1738188000 | 1770.213 | 6.34 | 0.36 | 1770.3329 | 1779.9173 | 1768.6505 | 0 |
| 1738101600 | 1763.8681 | -12.05 | -0.68 | 1766.1454 | 1778.5658 | 1763.7828 | 0 |
| 1738015200 | 1775.9215 | 8.03 | 0.45 | 1766.4288 | 1775.9215 | 1755.4585 | 0 |
| 1737756000 | 1767.8923 | 8.54 | 0.49 | 1770.3834 | 1797.0664 | 1756.9208 | 0 |
| 1737669600 | 1759.3486 | 3.62 | 0.21 | 1753.2705 | 1761.5306 | 1749.1588 | 0 |
| 1737583200 | 1755.7274 | -2.42 | -0.14 | 1771.2249 | 1777.9199 | 1753.85 | 0 |
| 1737496800 | 1758.1459 | 16.71 | 0.96 | 1728.0122 | 1758.1459 | 1726.9268 | 0 |
| 1737151200 | 1741.4354 | -6.91 | -0.40 | 1754.4059 | 1755.278 | 1729.47 | 0 |
| 1737064800 | 1748.3426 | -9.35 | -0.53 | 1747.8378 | 1755.4762 | 1742.1029 | 0 |
| 1736978400 | 1757.6947 | 14.89 | 0.85 | 1744.2484 | 1760.1928 | 1741.4428 | 0 |
| 1736892000 | 1742.8027 | -16.64 | -0.95 | 1767.8306 | 1769.3593 | 1741.5911 | 0 |
| 1736805600 | 1759.4461 | -18.97 | -1.07 | 1767.194 | 1767.7905 | 1754.4709 | 0 |
| 1736546400 | 1778.4125 | -2.16 | -0.12 | 1779.1555 | 1787.1586 | 1774.2837 | 0 |
| 1736373600 | 1780.5681 | -10.79 | -0.60 | 1789.0835 | 1793.8992 | 1774.7141 | 0 |
| 1736287200 | 1791.3623 | -3.88 | -0.22 | 1782.9616 | 1798.9052 | 1778.8764 | 0 |
| 1736200800 | 1795.245 | -10.87 | -0.60 | 1796.267 | 1798.6799 | 1784.3775 | 0 |
| 1735941600 | 1806.1162 | -1.14 | -0.06 | 1797.4372 | 1806.1162 | 1790.9642 | 0 |
| 1735855200 | 1807.2536 | 30.3 | 1.71 | 1801.2062 | 1810.177 | 1791.6283 | 0 |
| 1735682400 | 1776.9493 | 0 | 0.00 | 1776.9493 | 1776.9493 | 1776.9493 | 0 |
| 1735596000 | 1776.9493 | -20.22 | -1.12 | 1786.4154 | 1788.8254 | 1773.6062 | 0 |
| 1735336800 | 1797.1657 | 28.38 | 1.60 | 1788.7301 | 1801.3461 | 1788.7112 | 0 |
| 1735250400 | 1768.7852 | 0 | 0.00 | 1768.7852 | 1768.7852 | 1768.7852 | 0 |
| 1735077600 | 1768.7852 | 0 | 0.00 | 1768.7852 | 1768.7852 | 1768.7852 | 0 |
| 1734991200 | 1768.7852 | 28.47 | 1.64 | 1760.7028 | 1784.4411 | 1759.3572 | 0 |
| 1734732000 | 1740.3193 | -51.23 | -2.86 | 1776.0682 | 1778.6556 | 1699.2174 | 0 |
| 1734645600 | 1791.5506 | -29.04 | -1.60 | 1802.9103 | 1807.1111 | 1784.8872 | 0 |
| 1734559200 | 1820.5904 | 7.16 | 0.39 | 1809.8329 | 1827.6744 | 1809.3973 | 0 |
| 1734472800 | 1813.4352 | -26.72 | -1.45 | 1814.3649 | 1815.8111 | 1804.0137 | 0 |
| 1734386400 | 1840.1539 | 5.58 | 0.30 | 1835.8788 | 1841.1606 | 1824.6427 | 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
