Premium
OMX Nordic SEK GI (OMXNORDICSEKGI)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 511.31178 | -0.05 | -0.01 | 512.89478 | 513.62357 | 510.99235 | 0 |
| 1737064800 | 511.36093 | 1.15 | 0.23 | 510.81472 | 512.0137 | 509.3806 | 0 |
| 1736978400 | 510.20902 | 8.45 | 1.68 | 503.03307 | 510.35316 | 502.99069 | 0 |
| 1736892000 | 501.76229 | -2.15 | -0.43 | 507.03026 | 507.24774 | 501.25818 | 0 |
| 1736805600 | 503.91695 | -4.28 | -0.84 | 505.36128 | 505.59949 | 501.63225 | 0 |
| 1736546400 | 508.20129 | -1.88 | -0.37 | 510.87284 | 512.6849 | 507.9944 | 0 |
| 1736373600 | 510.0834 | -0.32 | -0.06 | 512.65824 | 514.54634 | 508.10935 | 0 |
| 1736287200 | 510.39895 | 0.72 | 0.14 | 509.55502 | 512.62144 | 509.04653 | 0 |
| 1736200800 | 509.67524 | -2.08 | -0.41 | 510.18967 | 510.94786 | 508.88986 | 0 |
| 1735941600 | 511.75898 | -0.66 | -0.13 | 510.83482 | 512.2157 | 509.87255 | 0 |
| 1735855200 | 512.4208 | 7.79 | 1.54 | 510.33382 | 512.51065 | 508.10882 | 0 |
| 1735682400 | 504.62936 | -0.44 | -0.09 | 504.71537 | 505.14167 | 504.46671 | 0 |
| 1735596000 | 505.07 | -3.28 | -0.65 | 505.54868 | 507.6818 | 503.02458 | 0 |
| 1735336800 | 508.35202 | 5.45 | 1.08 | 506.38892 | 509.3967 | 506.38892 | 0 |
| 1735250400 | 502.90335 | -0.68 | -0.13 | 503.09947 | 503.27557 | 502.42611 | 0 |
| 1735077600 | 503.58179 | 1.2 | 0.24 | 502.28767 | 503.64588 | 502.13724 | 0 |
| 1734991200 | 502.38478 | 5.11 | 1.03 | 502.10504 | 505.63758 | 501.87892 | 0 |
| 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 | 538.88423 | 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 | 543.02982 | 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 | 538.23625 | 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 | 526.23051 | 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 | 529.95559 | 537.18142 | 529.48284 | 0 |
| 1730930400 | 531.68308 | -5.46 | -1.02 | 547.5715 | 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 | 539.69933 | 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 | 541.82929 | 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 | 546.98644 | 547.68505 | 543.13666 | 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
