Premium
OMX Copenhagen PI (OMXCPI)
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 |
|---|---|---|---|---|---|---|---|
| 1741212000 | 1586.6768 | 27.76 | 1.78 | 1582.369 | 1605.4141 | 1579.7962 | 0 |
| 1741125600 | 1558.9159 | -45.1 | -2.81 | 1595.0986 | 1599.5527 | 1558.9159 | 0 |
| 1741039200 | 1604.0137 | -7.34 | -0.46 | 1606.1189 | 1616.6924 | 1598.8461 | 0 |
| 1740780000 | 1611.3491 | 5.71 | 0.36 | 1588.9892 | 1611.3491 | 1588.9005 | 0 |
| 1740693600 | 1605.6409 | -9.05 | -0.56 | 1587.0834 | 1610.9437 | 1587.0834 | 0 |
| 1740607200 | 1614.6889 | -10.52 | -0.65 | 1614.8983 | 1626.6293 | 1610.1919 | 0 |
| 1740520800 | 1625.2044 | 29.4 | 1.84 | 1623.1203 | 1645.2009 | 1620.748 | 0 |
| 1740434400 | 1595.8008 | 13.14 | 0.83 | 1591.3302 | 1597.4743 | 1582.0062 | 0 |
| 1740175200 | 1582.6656 | 41.03 | 2.66 | 1564.5329 | 1589.8307 | 1557.8958 | 0 |
| 1740088800 | 1541.6373 | -3.72 | -0.24 | 1546.0625 | 1547.5612 | 1534.0839 | 0 |
| 1740002400 | 1545.3611 | 9.6 | 0.63 | 1536.89 | 1548.3964 | 1535.1422 | 0 |
| 1739916000 | 1535.7589 | 42.23 | 2.83 | 1508.7633 | 1538.8205 | 1506.5672 | 0 |
| 1739570400 | 1493.5242 | -8.58 | -0.57 | 1503.3345 | 1509.2275 | 1490.9632 | 0 |
| 1739484000 | 1502.1066 | -16.34 | -1.08 | 1513.1166 | 1517.1315 | 1502.1066 | 0 |
| 1739397600 | 1518.4507 | -21.11 | -1.37 | 1531.8607 | 1534.705 | 1511.2653 | 0 |
| 1739311200 | 1539.5631 | -8.08 | -0.52 | 1539.1157 | 1545.8239 | 1536.5153 | 0 |
| 1739224800 | 1547.6438 | -14.22 | -0.91 | 1556.2004 | 1560.1223 | 1547.6438 | 0 |
| 1738965600 | 1561.8608 | -5.3 | -0.34 | 1590.1762 | 1590.1762 | 1559.8058 | 0 |
| 1738879200 | 1567.1619 | 30.49 | 1.98 | 1550.9601 | 1567.1619 | 1542.6679 | 0 |
| 1738792800 | 1536.6745 | 31.58 | 2.10 | 1529.7471 | 1539.8924 | 1510.8146 | 0 |
| 1738706400 | 1505.0989 | -4 | -0.26 | 1500.8472 | 1508.5244 | 1491.045 | 0 |
| 1738620000 | 1509.0945 | -23.51 | -1.53 | 1496.5895 | 1512.3757 | 1496.1733 | 0 |
| 1738360800 | 1532.5998 | 1.41 | 0.09 | 1541.4224 | 1545.7221 | 1532.5998 | 0 |
| 1738274400 | 1531.1849 | 2.56 | 0.17 | 1528.2429 | 1534.4299 | 1525.6284 | 0 |
| 1738188000 | 1528.6275 | -0.05 | -0.00 | 1536.4475 | 1545.4808 | 1528.6275 | 0 |
| 1738101600 | 1528.6755 | -15.51 | -1.00 | 1531.5102 | 1543.8299 | 1527.171 | 0 |
| 1738015200 | 1544.1869 | 3.36 | 0.22 | 1538.1371 | 1544.1869 | 1519.3067 | 0 |
| 1737756000 | 1540.8222 | 44.25 | 2.96 | 1501.7315 | 1594.1525 | 1498.1215 | 0 |
| 1737669600 | 1496.5696 | -0.26 | -0.02 | 1491.0089 | 1501.5469 | 1485.1754 | 0 |
| 1737583200 | 1496.8279 | 5.9 | 0.40 | 1508.0384 | 1516.3272 | 1495.0408 | 0 |
| 1737496800 | 1490.9284 | 3.17 | 0.21 | 1463.3398 | 1493.432 | 1459.9522 | 0 |
| 1737151200 | 1487.7557 | -29.43 | -1.94 | 1518.73 | 1519.6163 | 1479.4708 | 0 |
| 1737064800 | 1517.1841 | -8.44 | -0.55 | 1513.0453 | 1522.5569 | 1508.9627 | 0 |
| 1736978400 | 1525.6264 | 21.38 | 1.42 | 1505.0843 | 1525.6264 | 1503.7739 | 0 |
| 1736892000 | 1504.244 | -27.41 | -1.79 | 1537.7819 | 1542.2699 | 1502.1642 | 0 |
| 1736805600 | 1531.6523 | -28.42 | -1.82 | 1543.4813 | 1544.2537 | 1530.627 | 0 |
| 1736546400 | 1560.076 | 10.31 | 0.67 | 1561.3628 | 1570.449 | 1557.5256 | 0 |
| 1736373600 | 1549.7634 | 10.37 | 0.67 | 1547.0129 | 1565.8472 | 1543.9713 | 0 |
| 1736287200 | 1539.3963 | -19.44 | -1.25 | 1539.4414 | 1548.8877 | 1535.9142 | 0 |
| 1736200800 | 1558.834 | -23.98 | -1.52 | 1565.883 | 1569.9507 | 1552.9428 | 0 |
| 1735941600 | 1582.8185 | -1.29 | -0.08 | 1571.4475 | 1582.8185 | 1565.0643 | 0 |
| 1735855200 | 1584.1083 | 30.91 | 1.99 | 1576.0601 | 1585.8466 | 1569.4042 | 0 |
| 1735682400 | 1553.1939 | 0 | 0.00 | 1553.1939 | 1553.1939 | 1553.1939 | 0 |
| 1735596000 | 1553.1939 | -21.36 | -1.36 | 1559.0172 | 1560.0577 | 1543.8065 | 0 |
| 1735336800 | 1574.5529 | 26.58 | 1.72 | 1574.3226 | 1585.0071 | 1563.1951 | 0 |
| 1735250400 | 1547.9722 | 0 | 0.00 | 1547.9722 | 1547.9722 | 1547.9722 | 0 |
| 1735077600 | 1547.9722 | 0 | 0.00 | 1547.9722 | 1547.9722 | 1547.9722 | 0 |
| 1734991200 | 1547.9722 | 46.26 | 3.08 | 1552.0728 | 1575.9431 | 1547.9666 | 0 |
| 1734732000 | 1501.71 | -177.49 | -10.57 | 1668.816 | 1671.4049 | 1425.8902 | 0 |
| 1734645600 | 1679.2024 | -43.8 | -2.54 | 1704.7076 | 1709.6168 | 1673.5962 | 0 |
| 1734559200 | 1723.0061 | 5.52 | 0.32 | 1708.0309 | 1729.0951 | 1708.0309 | 0 |
| 1734472800 | 1717.4902 | -20.73 | -1.19 | 1712.0955 | 1721.6146 | 1701.2634 | 0 |
| 1734386400 | 1738.2183 | 24.93 | 1.46 | 1728.9466 | 1739.7038 | 1718.9508 | 0 |
| 1734127200 | 1713.2836 | -36.3 | -2.08 | 1729.0888 | 1733.4785 | 1709.1218 | 0 |
| 1734040800 | 1749.5879 | -10.49 | -0.60 | 1751.8929 | 1756.9553 | 1737.1728 | 0 |
| 1733954400 | 1760.0791 | 6.35 | 0.36 | 1741.9535 | 1760.0791 | 1740.3092 | 0 |
| 1733868000 | 1753.7283 | 2.67 | 0.15 | 1769.7452 | 1772.4893 | 1753.7283 | 0 |
| 1733781600 | 1751.06 | -4.75 | -0.27 | 1757.5532 | 1765.4028 | 1746.7263 | 0 |
| 1733522400 | 1755.8138 | 13.48 | 0.77 | 1744.8593 | 1755.8138 | 1740.3332 | 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
