Premium
OMX Copenhagen Benchmark GI (OMXCBGI)
NASDAQI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1734559200 | 3909.6738 | 12.19 | 0.31 | 3872.2913 | 3924.197 | 3872.2913 | 0 |
| 1734472800 | 3897.488 | -46.65 | -1.18 | 3882.8694 | 3909.7064 | 3856.033 | 0 |
| 1734386400 | 3944.1377 | 70.76 | 1.83 | 3917.1664 | 3950.0964 | 3895.6536 | 0 |
| 1734127200 | 3873.3755 | -96.72 | -2.44 | 3913.8074 | 3926.7241 | 3861.9422 | 0 |
| 1734040800 | 3970.0992 | -24.89 | -0.62 | 3972.2542 | 3989.2296 | 3935.1837 | 0 |
| 1733954400 | 3994.9932 | 21.25 | 0.53 | 3946.056 | 3994.9932 | 3943.7758 | 0 |
| 1733868000 | 3973.747 | 0.63 | 0.02 | 4015.3442 | 4023.7135 | 3973.747 | 0 |
| 1733781600 | 3973.1171 | -4.8 | -0.12 | 3986.7304 | 4010.895 | 3962.6918 | 0 |
| 1733522400 | 3977.9147 | 43.2 | 1.10 | 3944.903 | 3977.9147 | 3935.1495 | 0 |
| 1733436000 | 3934.712 | -22.53 | -0.57 | 3939.1424 | 3941.4498 | 3901.3532 | 0 |
| 1733349600 | 3957.2469 | -19.05 | -0.48 | 3953.8253 | 3978.45 | 3929.5468 | 0 |
| 1733263200 | 3976.2987 | 13.42 | 0.34 | 3976.1454 | 4010.8111 | 3972.5267 | 0 |
| 1733176800 | 3962.8761 | 73.53 | 1.89 | 3908.1543 | 3972.9039 | 3908.1543 | 0 |
| 1732917600 | 3889.3468 | 60.67 | 1.58 | 3854.5813 | 3889.3468 | 3835.2464 | 0 |
| 1732744800 | 3828.6769 | -42.16 | -1.09 | 3845.0972 | 3854.6485 | 3825.3909 | 0 |
| 1732658400 | 3870.836 | 20.21 | 0.52 | 3836.1174 | 3937.5373 | 3830.9231 | 0 |
| 1732572000 | 3850.6217 | -14.77 | -0.38 | 3883.7674 | 3883.7674 | 3841.3681 | 0 |
| 1732312800 | 3865.3888 | 109.03 | 2.90 | 3774.9755 | 3865.3888 | 3770.0436 | 0 |
| 1732226400 | 3756.3612 | -58.69 | -1.54 | 3791.9416 | 3794.3934 | 3744.3361 | 0 |
| 1732140000 | 3815.0555 | 54.52 | 1.45 | 3792.1621 | 3815.3987 | 3778.2084 | 0 |
| 1732053600 | 3760.5322 | 49.82 | 1.34 | 3707.4101 | 3761.6775 | 3670.6239 | 0 |
| 1731967200 | 3710.7127 | -21.96 | -0.59 | 3728.6596 | 3741.2183 | 3693.1609 | 0 |
| 1731708000 | 3732.6732 | -132.34 | -3.42 | 3805.1596 | 3819.857 | 3732.6732 | 0 |
| 1731621600 | 3865.0098 | 1.52 | 0.04 | 3868.1644 | 3880.6878 | 3843.7767 | 0 |
| 1731535200 | 3863.4848 | 9.4 | 0.24 | 3841.9476 | 3866.2749 | 3826.9966 | 0 |
| 1731448800 | 3854.0877 | -109.48 | -2.76 | 3885.3682 | 3896.0422 | 3837.2273 | 0 |
| 1731362400 | 3963.5633 | 99.63 | 2.58 | 3909.6084 | 3965.0549 | 3909.6084 | 0 |
| 1731103200 | 3863.931 | 48.23 | 1.26 | 3878.3406 | 3909.3049 | 3842.0282 | 0 |
| 1731016800 | 3815.7017 | -43.45 | -1.13 | 3777.8533 | 3882.9494 | 3757.5987 | 0 |
| 1730930400 | 3859.1485 | -24.34 | -0.63 | 4034.6739 | 4070.8591 | 3834.0823 | 0 |
| 1730844000 | 3883.4901 | -45.81 | -1.17 | 3869.4358 | 3897.8801 | 3850.744 | 0 |
| 1730757600 | 3929.2957 | -43.9 | -1.11 | 3965.0007 | 3967.4185 | 3911.9495 | 0 |
| 1730494800 | 3973.2002 | 49.38 | 1.26 | 3935.8865 | 3990.51 | 3930.8375 | 0 |
| 1730408400 | 3923.8243 | -27.92 | -0.71 | 3937.6817 | 3961.7871 | 3893.0829 | 0 |
| 1730322000 | 3951.7459 | -15.07 | -0.38 | 3948.9905 | 3986.1688 | 3821.3614 | 0 |
| 1730235600 | 3966.8176 | -19.31 | -0.48 | 3992.1917 | 4005.1075 | 3966.8176 | 0 |
| 1730149200 | 3986.1287 | -34.87 | -0.87 | 4022.5649 | 4022.5649 | 3976.7156 | 0 |
| 1729890000 | 4020.996 | -14.98 | -0.37 | 4021.3385 | 4037.7444 | 4012.688 | 0 |
| 1729803600 | 4035.9719 | -26.27 | -0.65 | 4080.8962 | 4080.8962 | 4035.9719 | 0 |
| 1729717200 | 4062.245 | -11.98 | -0.29 | 4082.5768 | 4090.389 | 4062.245 | 0 |
| 1729630800 | 4074.2239 | -26.76 | -0.65 | 4084.8609 | 4088.0486 | 4037.5736 | 0 |
| 1729544400 | 4100.9871 | -2.12 | -0.05 | 4111.6525 | 4127.1181 | 4089.0034 | 0 |
| 1729285200 | 4103.1108 | -29.49 | -0.71 | 4120.8795 | 4137.1654 | 4092.6123 | 0 |
| 1729198800 | 4132.6031 | 52.01 | 1.27 | 4095.2397 | 4143.9576 | 4083.3958 | 0 |
| 1729112400 | 4080.5897 | -3.65 | -0.09 | 4092.3442 | 4096.2424 | 4061.0266 | 0 |
| 1729026000 | 4084.2429 | -61.13 | -1.47 | 4178.3603 | 4180.0146 | 4084.2429 | 0 |
| 1728939600 | 4145.3729 | 1.23 | 0.03 | 4112.968 | 4156.1198 | 4111.3688 | 0 |
| 1728680400 | 4144.1405 | 58.23 | 1.43 | 4081.2828 | 4150.2095 | 4080.8805 | 0 |
| 1728594000 | 4085.9089 | 13.53 | 0.33 | 4116.0849 | 4116.7663 | 4079.1921 | 0 |
| 1728507600 | 4072.3753 | -4.5 | -0.11 | 4082.0306 | 4084.0666 | 4048.2408 | 0 |
| 1728421200 | 4076.8795 | -13.32 | -0.33 | 4050.8521 | 4093.0857 | 4050.8521 | 0 |
| 1728334800 | 4090.2001 | 89.62 | 2.24 | 3994.7114 | 4093.5624 | 3991.8579 | 0 |
| 1728075600 | 4000.5818 | -8.06 | -0.20 | 4036.3332 | 4037.5957 | 3946.0641 | 0 |
| 1727989200 | 4008.6371 | -20.05 | -0.50 | 4027.4557 | 4044.5559 | 4002.9894 | 0 |
| 1727902800 | 4028.6883 | -37.55 | -0.92 | 4077.0979 | 4080.8588 | 4011.6499 | 0 |
| 1727816400 | 4066.236 | 8.27 | 0.20 | 4086.7054 | 4096.3951 | 4049.2345 | 0 |
| 1727730000 | 4057.9634 | -36.53 | -0.89 | 4097.2701 | 4099.1877 | 4041.2272 | 0 |
| 1727470800 | 4094.4942 | -111.61 | -2.65 | 4145.7406 | 4148.2793 | 4092.6239 | 0 |
| 1727384400 | 4206.1012 | -37.46 | -0.88 | 4292.3877 | 4303.5961 | 4206.095 | 0 |
| 1727298000 | 4243.5607 | 32.74 | 0.78 | 4244.7912 | 4284.2015 | 4233.2548 | 0 |
| 1727211600 | 4210.8169 | 4.79 | 0.11 | 4226.8533 | 4242.6462 | 4183.5248 | 0 |
| 1727125200 | 4206.0307 | -57.12 | -1.34 | 4277.6193 | 4284.2518 | 4177.2927 | 0 |
| 1726866000 | 4263.154 | -165.23 | -3.73 | 4447.4154 | 4448.9226 | 4249.1764 | 0 |
| 1726779600 | 4428.3822 | 53.39 | 1.22 | 4438.4536 | 4457.8164 | 4418.8846 | 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
