Premium
OMX Copenhagen 25 ESG Responsible Net Index (OMXC25ESGNI)
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 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 1074.1359 | 0.42 | 0.04 | 1085.1931 | 1085.5112 | 1072.8362 | 0 |
| 1738879200 | 1073.7143 | 11.7 | 1.10 | 1067.7032 | 1073.7143 | 1061.8566 | 0 |
| 1738792800 | 1062.0156 | 12.79 | 1.22 | 1049.4081 | 1062.0156 | 1046.6651 | 0 |
| 1738706400 | 1049.2285 | 2.15 | 0.21 | 1039.8282 | 1053.6793 | 1037.0065 | 0 |
| 1738620000 | 1047.0768 | -18.86 | -1.77 | 1037.8766 | 1048.3671 | 1037.3203 | 0 |
| 1738360800 | 1065.9342 | -5.1 | -0.48 | 1074.1334 | 1077.0433 | 1065.9342 | 0 |
| 1738274400 | 1071.0386 | 6.81 | 0.64 | 1065.5914 | 1071.3982 | 1064.2176 | 0 |
| 1738188000 | 1064.2244 | 4.32 | 0.41 | 1064.3599 | 1070.2229 | 1063.4116 | 0 |
| 1738101600 | 1059.9047 | -8.21 | -0.77 | 1061.5594 | 1069.2614 | 1059.9047 | 0 |
| 1738015200 | 1068.1124 | 4.49 | 0.42 | 1062.2619 | 1068.1855 | 1055.7131 | 0 |
| 1737756000 | 1063.6213 | 5.22 | 0.49 | 1064.9179 | 1081.309 | 1056.3602 | 0 |
| 1737669600 | 1058.4032 | 1.93 | 0.18 | 1054.8282 | 1059.8178 | 1052.2487 | 0 |
| 1737583200 | 1056.4725 | -1.23 | -0.12 | 1065.7525 | 1070.0741 | 1055.3118 | 0 |
| 1737496800 | 1057.6989 | 9.34 | 0.89 | 1039.5714 | 1057.6989 | 1038.8021 | 0 |
| 1737151200 | 1048.3615 | -4.54 | -0.43 | 1056.4952 | 1057.012 | 1041.2511 | 0 |
| 1737064800 | 1052.9015 | -5.92 | -0.56 | 1052.8765 | 1057.3813 | 1049.2476 | 0 |
| 1736978400 | 1058.8208 | 9.75 | 0.93 | 1049.8488 | 1060.1993 | 1048.583 | 0 |
| 1736892000 | 1049.0746 | -10.77 | -1.02 | 1063.936 | 1064.9961 | 1048.47 | 0 |
| 1736805600 | 1059.8489 | -11.73 | -1.09 | 1064.8809 | 1065.244 | 1056.8101 | 0 |
| 1736546400 | 1071.5785 | -0.76 | -0.07 | 1071.5068 | 1076.3765 | 1068.1278 | 0 |
| 1736373600 | 1072.3427 | -6.91 | -0.64 | 1077.7766 | 1080.3767 | 1068.7451 | 0 |
| 1736287200 | 1079.2518 | -2.5 | -0.23 | 1074.1823 | 1084.207 | 1071.5513 | 0 |
| 1736200800 | 1081.7528 | -6.53 | -0.60 | 1082.9638 | 1084.2544 | 1075.9895 | 0 |
| 1735941600 | 1088.2837 | -0.43 | -0.04 | 1082.878 | 1088.2837 | 1078.8689 | 0 |
| 1735855200 | 1088.7144 | 18.59 | 1.74 | 1084.893 | 1090.4623 | 1079.1545 | 0 |
| 1735682400 | 1070.1271 | 0 | 0.00 | 1070.1271 | 1070.1271 | 1070.1271 | 0 |
| 1735596000 | 1070.1271 | -12.05 | -1.11 | 1075.6724 | 1076.9127 | 1068.0944 | 0 |
| 1735336800 | 1082.1791 | 16.8 | 1.58 | 1077.5076 | 1085.1902 | 1077.5076 | 0 |
| 1735250400 | 1065.3833 | 0 | 0.00 | 1065.3833 | 1065.3833 | 1065.3833 | 0 |
| 1735077600 | 1065.3833 | 0 | 0.00 | 1065.3833 | 1065.3833 | 1065.3833 | 0 |
| 1734991200 | 1065.3833 | 17.01 | 1.62 | 1060.4115 | 1074.7601 | 1059.7965 | 0 |
| 1734732000 | 1048.3761 | -29.84 | -2.77 | 1068.7494 | 1070.3377 | 1022.8911 | 0 |
| 1734645600 | 1078.2121 | -20.07 | -1.83 | 1086.6256 | 1089.0309 | 1074.167 | 0 |
| 1734559200 | 1098.2822 | 5.39 | 0.49 | 1090.8071 | 1102.3776 | 1090.5698 | 0 |
| 1734472800 | 1092.8885 | -15.43 | -1.39 | 1093.0771 | 1094.1657 | 1086.6478 | 0 |
| 1734386400 | 1108.3234 | 3.85 | 0.35 | 1105.9509 | 1108.9852 | 1099.272 | 0 |
| 1734127200 | 1104.4742 | -7.75 | -0.70 | 1109.6827 | 1112.114 | 1103.39 | 0 |
| 1734040800 | 1112.2285 | -6.19 | -0.55 | 1115.1239 | 1115.66 | 1109.6884 | 0 |
| 1733954400 | 1118.4147 | -0.42 | -0.04 | 1113.4715 | 1118.4147 | 1109.0564 | 0 |
| 1733868000 | 1118.8342 | -0.8 | -0.07 | 1123.8757 | 1125.2058 | 1118.8342 | 0 |
| 1733781600 | 1119.6323 | 2.54 | 0.23 | 1118.2456 | 1122.0546 | 1117.5815 | 0 |
| 1733522400 | 1117.0889 | 1.63 | 0.15 | 1115.4156 | 1117.0889 | 1111.4863 | 0 |
| 1733436000 | 1115.4576 | 1.06 | 0.10 | 1115.779 | 1119.3524 | 1110.7583 | 0 |
| 1733349600 | 1114.3981 | -6.94 | -0.62 | 1115.2461 | 1118.1614 | 1111.7896 | 0 |
| 1733263200 | 1121.3379 | -2.84 | -0.25 | 1128.4214 | 1134.0806 | 1121.3379 | 0 |
| 1733176800 | 1124.1774 | 11.82 | 1.06 | 1117.9091 | 1126.7374 | 1117.5474 | 0 |
| 1732917600 | 1112.3608 | 15.59 | 1.42 | 1106.384 | 1112.3608 | 1103.8037 | 0 |
| 1732744800 | 1096.7681 | 1.22 | 0.11 | 1094.2534 | 1098.3687 | 1091.1788 | 0 |
| 1732658400 | 1095.5449 | -9.79 | -0.89 | 1098.1913 | 1108.6599 | 1093.3831 | 0 |
| 1732572000 | 1105.3316 | -0.56 | -0.05 | 1108.3652 | 1109.2442 | 1100.7335 | 0 |
| 1732312800 | 1105.8925 | 17.8 | 1.64 | 1091.984 | 1106.5483 | 1087.3088 | 0 |
| 1732226400 | 1088.0927 | -8.9 | -0.81 | 1091.6973 | 1093.2626 | 1085.7395 | 0 |
| 1732140000 | 1096.9895 | 11.69 | 1.08 | 1096.6565 | 1101.7977 | 1092.472 | 0 |
| 1732053600 | 1085.2976 | -0.22 | -0.02 | 1087.8329 | 1089.279 | 1073.9068 | 0 |
| 1731967200 | 1085.5141 | -5.96 | -0.55 | 1092.2905 | 1093.952 | 1081.6697 | 0 |
| 1731708000 | 1091.4741 | -13.25 | -1.20 | 1096.1018 | 1100.4752 | 1091.3417 | 0 |
| 1731621600 | 1104.7277 | 8.34 | 0.76 | 1096.5672 | 1107.5215 | 1093.9854 | 0 |
| 1731535200 | 1096.3893 | -6.06 | -0.55 | 1097.1175 | 1103.2496 | 1092.0365 | 0 |
| 1731448800 | 1102.4472 | -24.99 | -2.22 | 1115.1611 | 1116.9438 | 1101.2322 | 0 |
| 1731362400 | 1127.4383 | 13.02 | 1.17 | 1124.9211 | 1131.3711 | 1124.8411 | 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
