Premium
OMX Copenhagen Ex OMXC20 Index PI (OMXCXC20PI)
NASDAQI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736546400 | 8785.6485 | 10.62 | 0.12 | 8810.9394 | 8849.8019 | 8785.6485 | 0 |
| 1736373600 | 8775.0291 | -85.73 | -0.97 | 8853.9746 | 8857.0525 | 8769.8079 | 0 |
| 1736287200 | 8860.7621 | -40.4 | -0.45 | 8879.4322 | 8905.1828 | 8849.6302 | 0 |
| 1736200800 | 8901.1647 | -4.4 | -0.05 | 8880.0332 | 8905.7156 | 8858.5839 | 0 |
| 1735941600 | 8905.5695 | -1.18 | -0.01 | 8886.1041 | 8905.5695 | 8874.0759 | 0 |
| 1735855200 | 8906.7526 | 160.1 | 1.83 | 8814.8716 | 8906.7526 | 8811.865 | 0 |
| 1735682400 | 8746.656 | 0 | 0.00 | 8746.656 | 8746.656 | 8746.656 | 0 |
| 1735596000 | 8746.656 | -51.54 | -0.59 | 8754.4995 | 8760.7348 | 8730.2861 | 0 |
| 1735336800 | 8798.197 | 115.16 | 1.33 | 8752.9664 | 8802.9995 | 8752.9664 | 0 |
| 1735250400 | 8683.0373 | 0 | 0.00 | 8683.0373 | 8683.0373 | 8683.0373 | 0 |
| 1735077600 | 8683.0373 | 0 | 0.00 | 8683.0373 | 8683.0373 | 8683.0373 | 0 |
| 1734991200 | 8683.0373 | 52.45 | 0.61 | 8624.426 | 8720.7492 | 8621.1155 | 0 |
| 1734732000 | 8630.5867 | -36.99 | -0.43 | 8615.1963 | 8641.7814 | 8508.3226 | 0 |
| 1734645600 | 8667.574 | -146.39 | -1.66 | 8742.9743 | 8746.5741 | 8641.9308 | 0 |
| 1734559200 | 8813.9633 | 95.54 | 1.10 | 8719.0489 | 8813.9633 | 8717.4503 | 0 |
| 1734472800 | 8718.4262 | -80.14 | -0.91 | 8741.1686 | 8746.7296 | 8707.1797 | 0 |
| 1734386400 | 8798.5705 | -29.01 | -0.33 | 8812.8159 | 8812.8159 | 8732.973 | 0 |
| 1734127200 | 8827.5755 | -41.73 | -0.47 | 8849.0944 | 8856.6533 | 8821.9581 | 0 |
| 1734040800 | 8869.3028 | -12.62 | -0.14 | 8881.9921 | 8893.6061 | 8843.3014 | 0 |
| 1733954400 | 8881.921 | -27.12 | -0.30 | 8883.8328 | 8888.8246 | 8856.8108 | 0 |
| 1733868000 | 8909.0385 | 112.47 | 1.28 | 8948.9358 | 8953.7288 | 8907.0205 | 0 |
| 1733781600 | 8796.5638 | 6.64 | 0.08 | 8821.8727 | 8832.3245 | 8778.7578 | 0 |
| 1733522400 | 8789.9204 | -25.3 | -0.29 | 8813.7628 | 8828.3619 | 8779.3151 | 0 |
| 1733436000 | 8815.2186 | -3.25 | -0.04 | 8827.0494 | 8853.3805 | 8771.2061 | 0 |
| 1733349600 | 8818.472 | -12.67 | -0.14 | 8800.3834 | 8831.8514 | 8789.8275 | 0 |
| 1733263200 | 8831.1448 | 22.58 | 0.26 | 8865.3637 | 8914.4692 | 8816.2918 | 0 |
| 1733176800 | 8808.5643 | 324.01 | 3.82 | 8533.8233 | 8808.5643 | 8526.9673 | 0 |
| 1732917600 | 8484.5554 | 16.18 | 0.19 | 8515.5803 | 8521.6057 | 8484.3292 | 0 |
| 1732744800 | 8468.3725 | 9.28 | 0.11 | 8436.4006 | 8482.5457 | 8403.082 | 0 |
| 1732658400 | 8459.0903 | -97.56 | -1.14 | 8505.2346 | 8518.9611 | 8446.8699 | 0 |
| 1732572000 | 8556.6519 | 5.85 | 0.07 | 8584.1713 | 8598.1933 | 8533.9844 | 0 |
| 1732312800 | 8550.7994 | 94.77 | 1.12 | 8512.4525 | 8550.7994 | 8449.9905 | 0 |
| 1732226400 | 8456.0341 | -48.74 | -0.57 | 8483.9416 | 8486.8353 | 8427.3105 | 0 |
| 1732140000 | 8504.7718 | 55.68 | 0.66 | 8519.7788 | 8545.5257 | 8483.1184 | 0 |
| 1732053600 | 8449.0942 | -65.52 | -0.77 | 8527.8467 | 8534.4207 | 8406.5398 | 0 |
| 1731967200 | 8514.6149 | -42.87 | -0.50 | 8568.4448 | 8583.4424 | 8503.2349 | 0 |
| 1731708000 | 8557.4831 | -146.74 | -1.69 | 8574.8812 | 8607.2489 | 8534.1716 | 0 |
| 1731621600 | 8704.2239 | 155.73 | 1.82 | 8645.4756 | 8704.2239 | 8624.7358 | 0 |
| 1731535200 | 8548.4932 | -44.22 | -0.51 | 8586.4525 | 8607.6633 | 8540.0368 | 0 |
| 1731448800 | 8592.7167 | -152.71 | -1.75 | 8697.6953 | 8697.6953 | 8580.1971 | 0 |
| 1731362400 | 8745.431 | 112.82 | 1.31 | 8701.3974 | 8745.431 | 8701.3974 | 0 |
| 1731103200 | 8632.6082 | 58.37 | 0.68 | 8628.1294 | 8662.3048 | 8615.1148 | 0 |
| 1731016800 | 8574.2411 | 44.12 | 0.52 | 8537.2099 | 8601.682 | 8526.5076 | 0 |
| 1730930400 | 8530.1173 | 2.29 | 0.03 | 8601.3266 | 8626.2003 | 8503.7609 | 0 |
| 1730844000 | 8527.8276 | -82.78 | -0.96 | 8485.31 | 8546.3678 | 8485.31 | 0 |
| 1730757600 | 8610.6045 | -37.17 | -0.43 | 8633.5887 | 8642.4415 | 8597.1124 | 0 |
| 1730494800 | 8647.7708 | 97.87 | 1.14 | 8569.9581 | 8649.8711 | 8569.9581 | 0 |
| 1730408400 | 8549.9044 | -21.6 | -0.25 | 8557.5029 | 8599.4606 | 8528.8464 | 0 |
| 1730322000 | 8571.5051 | -111.86 | -1.29 | 8667.5629 | 8670.7242 | 8545.5552 | 0 |
| 1730235600 | 8683.3697 | -44.21 | -0.51 | 8740.0694 | 8752.9767 | 8670.6484 | 0 |
| 1730149200 | 8727.584 | 15.92 | 0.18 | 8717.7736 | 8733.4176 | 8682.4542 | 0 |
| 1729890000 | 8711.6602 | -66.83 | -0.76 | 8724.1297 | 8735.5299 | 8689.893 | 0 |
| 1729803600 | 8778.4879 | -24.86 | -0.28 | 8815.5784 | 8832.6967 | 8775.013 | 0 |
| 1729717200 | 8803.3452 | -44.06 | -0.50 | 8844.9771 | 8851.4936 | 8792.4891 | 0 |
| 1729630800 | 8847.4028 | -37.17 | -0.42 | 8881.0939 | 8882.2942 | 8789.0163 | 0 |
| 1729544400 | 8884.5763 | -32.37 | -0.36 | 8945.7299 | 8945.7299 | 8884.5763 | 0 |
| 1729285200 | 8916.9434 | -34.06 | -0.38 | 8957.6922 | 8993.1456 | 8916.9434 | 0 |
| 1729198800 | 8951.007 | 106.77 | 1.21 | 8902.3396 | 8971.125 | 8891.8969 | 0 |
| 1729112400 | 8844.2354 | -38.49 | -0.43 | 8849.2717 | 8849.2717 | 8794.5437 | 0 |
| 1729026000 | 8882.7285 | 34.97 | 0.40 | 8878.3498 | 8892.4362 | 8849.8933 | 0 |
| 1728939600 | 8847.7567 | -5.29 | -0.06 | 8852.0893 | 8883.1292 | 8799.7143 | 0 |
| 1728680400 | 8853.0422 | 57 | 0.65 | 8793.7202 | 8862.6016 | 8792.0736 | 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
