Premium
OMX Nordic SEK GI (OMXNORDICSEKGI)
NASDAQI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 497.27428 | -18.53 | -3.59 | 512.70025 | 513.5502 | 485.002 | 0 |
| 1734645600 | 515.80844 | -12.98 | -2.45 | 522.50048 | 524.11762 | 514.57584 | 0 |
| 1734559200 | 528.78482 | 1.47 | 0.28 | 526.61032 | 530.58869 | 526.18841 | 0 |
| 1734472800 | 527.31773 | -3.14 | -0.59 | 526.7442 | 528.47679 | 525.27988 | 0 |
| 1734386400 | 530.45273 | -0.45 | -0.09 | 531.86546 | 532.30854 | 527.61668 | 0 |
| 1734127200 | 530.90725 | -6.08 | -1.13 | 534.88244 | 535.58658 | 530.40854 | 0 |
| 1734040800 | 536.98276 | -2.82 | -0.52 | 538.8737 | 539.00282 | 534.9494 | 0 |
| 1733954400 | 539.80141 | -0.09 | -0.02 | 538.25325 | 540.05245 | 537.09063 | 0 |
| 1733868000 | 539.88708 | -1.75 | -0.32 | 543.15824 | 543.34268 | 539.88708 | 0 |
| 1733781600 | 541.63534 | -0.73 | -0.13 | 543.92916 | 544.35826 | 541.12843 | 0 |
| 1733522400 | 542.3633 | 4.12 | 0.77 | 538.25375 | 542.47173 | 538.23625 | 0 |
| 1733436000 | 538.24371 | -1.04 | -0.19 | 538.21523 | 539.12288 | 536.56794 | 0 |
| 1733349600 | 539.28449 | 0.37 | 0.07 | 539.00594 | 541.00076 | 538.74451 | 0 |
| 1733263200 | 538.91727 | 3.59 | 0.67 | 536.80193 | 540.61005 | 536.7228 | 0 |
| 1733176800 | 535.32935 | 7.52 | 1.42 | 527.92259 | 535.59248 | 527.92259 | 0 |
| 1732917600 | 527.80993 | 5.76 | 1.10 | 524.79202 | 527.82277 | 522.48719 | 0 |
| 1732744800 | 522.05127 | -0.91 | -0.17 | 521.33473 | 522.70052 | 519.70381 | 0 |
| 1732658400 | 522.95935 | -1.95 | -0.37 | 522.19869 | 526.72569 | 521.74148 | 0 |
| 1732572000 | 524.90639 | 1.23 | 0.23 | 526.69788 | 526.69788 | 523.11872 | 0 |
| 1732312800 | 523.67858 | 5.83 | 1.13 | 519.7798 | 524.43358 | 517.15387 | 0 |
| 1732226400 | 517.84757 | -2.07 | -0.40 | 518.00017 | 518.48527 | 515.21754 | 0 |
| 1732140000 | 519.91503 | 1.87 | 0.36 | 521.70209 | 522.94541 | 518.80064 | 0 |
| 1732053600 | 518.04588 | -0.38 | -0.07 | 518.75478 | 519.31365 | 512.21934 | 0 |
| 1731967200 | 518.42891 | -2.42 | -0.47 | 520.68172 | 521.24294 | 516.72554 | 0 |
| 1731708000 | 520.85274 | -8.85 | -1.67 | 524.57516 | 526.40477 | 520.3667 | 0 |
| 1731621600 | 529.70232 | 2.67 | 0.51 | 527.71678 | 531.10565 | 526.68897 | 0 |
| 1731535200 | 527.0343 | -0.2 | -0.04 | 526.31728 | 527.46353 | 523.04048 | 0 |
| 1731448800 | 527.23729 | -12.31 | -2.28 | 532.90365 | 533.6059 | 526.87114 | 0 |
| 1731362400 | 539.54664 | 5.16 | 0.97 | 538.75689 | 541.11757 | 538.75689 | 0 |
| 1731103200 | 534.385 | 1.9 | 0.36 | 534.57842 | 536.58077 | 531.14887 | 0 |
| 1731016800 | 532.48319 | 0.8 | 0.15 | 530.06787 | 537.18142 | 529.48284 | 0 |
| 1730930400 | 531.68308 | -5.46 | -1.02 | 547.51973 | 549.52407 | 531.68308 | 0 |
| 1730844000 | 537.13897 | -1.1 | -0.21 | 534.79942 | 537.13897 | 534.1476 | 0 |
| 1730757600 | 538.24256 | -0.41 | -0.08 | 539.78389 | 540.24161 | 536.70919 | 0 |
| 1730494800 | 538.64922 | 4.64 | 0.87 | 534.98125 | 539.36391 | 534.98125 | 0 |
| 1730408400 | 534.0066 | -4.13 | -0.77 | 535.18683 | 536.41761 | 532.51801 | 0 |
| 1730322000 | 538.13234 | -3.28 | -0.61 | 540.30958 | 541.3131 | 533.84894 | 0 |
| 1730235600 | 541.40844 | -3.15 | -0.58 | 546.41002 | 546.92975 | 541.40844 | 0 |
| 1730149200 | 544.5579 | 3.76 | 0.70 | 542.34475 | 544.94587 | 540.21099 | 0 |
| 1729890000 | 540.7963 | 2.08 | 0.39 | 538.45162 | 541.81532 | 538.06209 | 0 |
| 1729803600 | 538.71538 | -2.14 | -0.40 | 541.8025 | 542.46889 | 538.71538 | 0 |
| 1729717200 | 540.85697 | 0.42 | 0.08 | 541.82124 | 542.82442 | 539.50323 | 0 |
| 1729630800 | 540.43346 | -3.41 | -0.63 | 542.14873 | 542.14873 | 536.93155 | 0 |
| 1729544400 | 543.84027 | -2.76 | -0.50 | 547.04249 | 547.68505 | 543.13666 | 0 |
| 1729285200 | 546.59718 | 1.46 | 0.27 | 544.21383 | 546.62549 | 543.74932 | 0 |
| 1729198800 | 545.13273 | 3.21 | 0.59 | 544.61643 | 546.52743 | 543.08552 | 0 |
| 1729112400 | 541.92601 | 1.13 | 0.21 | 540.28986 | 542.47946 | 539.4784 | 0 |
| 1729026000 | 540.79815 | -5.96 | -1.09 | 549.70926 | 549.763 | 540.71198 | 0 |
| 1728939600 | 546.75779 | 1.16 | 0.21 | 544.29744 | 546.75779 | 542.98089 | 0 |
| 1728680400 | 545.59703 | 4.68 | 0.87 | 541.49571 | 545.89737 | 540.99517 | 0 |
| 1728594000 | 540.91421 | -3.28 | -0.60 | 545.1962 | 545.1962 | 539.33948 | 0 |
| 1728507600 | 544.19101 | 1.33 | 0.24 | 542.37635 | 544.44273 | 541.52795 | 0 |
| 1728421200 | 542.86562 | -2.7 | -0.49 | 541.16715 | 544.01827 | 540.75214 | 0 |
| 1728334800 | 545.56401 | 2.95 | 0.54 | 541.15831 | 545.80188 | 540.78039 | 0 |
| 1728075600 | 542.61283 | 1.38 | 0.26 | 542.82538 | 543.7725 | 538.56994 | 0 |
| 1727989200 | 541.23209 | -3.38 | -0.62 | 544.80206 | 544.92864 | 540.6669 | 0 |
| 1727902800 | 544.61528 | -1.75 | -0.32 | 546.63735 | 546.88066 | 542.27398 | 0 |
| 1727816400 | 546.36983 | -1.01 | -0.18 | 548.59313 | 550.55634 | 544.49735 | 0 |
| 1727730000 | 547.38149 | -1.28 | -0.23 | 550.2122 | 550.2122 | 545.14545 | 0 |
| 1727470800 | 548.66038 | -4.95 | -0.89 | 551.94239 | 552.05728 | 547.90207 | 0 |
| 1727384400 | 553.61168 | 2.6 | 0.47 | 556.26991 | 557.57547 | 553.07474 | 0 |
| 1727298000 | 551.01572 | 4.66 | 0.85 | 549.34627 | 552.44853 | 549.34627 | 0 |
| 1727211600 | 546.35492 | -0.9 | -0.16 | 550.11932 | 550.714 | 544.09834 | 0 |
| 1727125200 | 547.25517 | -2.14 | -0.39 | 547.53769 | 550.31679 | 546.71763 | 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
