Premium
OMX Riga GI (OMXRGI)
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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 872.79431 | 2.29 | 0.26 | 870.92726 | 874.09433 | 866.96566 | 0 |
| 1735855200 | 870.50873 | 1.21 | 0.14 | 868.91204 | 874.52266 | 860.90513 | 0 |
| 1735682400 | 869.29905 | 0 | 0.00 | 869.29905 | 869.29905 | 869.29905 | 0 |
| 1735596000 | 869.29905 | 0 | 0.00 | 869.29905 | 869.29905 | 869.29905 | 0 |
| 1735336800 | 869.29905 | 6.78 | 0.79 | 867.55686 | 869.29905 | 862.99549 | 0 |
| 1735250400 | 862.52167 | 0 | 0.00 | 862.52167 | 862.52167 | 862.52167 | 0 |
| 1735077600 | 862.52167 | 0 | 0.00 | 862.52167 | 862.52167 | 862.52167 | 0 |
| 1734991200 | 862.52167 | 0 | 0.00 | 862.52167 | 862.52167 | 862.52167 | 0 |
| 1734732000 | 862.52167 | -1.36 | -0.16 | 866.4818 | 870.72755 | 860.3346 | 0 |
| 1734645600 | 863.88304 | -1.6 | -0.19 | 866.15337 | 866.15337 | 860.51774 | 0 |
| 1734559200 | 865.48554 | 0.82 | 0.09 | 865.82119 | 866.88481 | 863.3069 | 0 |
| 1734472800 | 864.66653 | -7.35 | -0.84 | 869.3604 | 869.3604 | 863.15677 | 0 |
| 1734386400 | 872.01721 | 0.84 | 0.10 | 867.92668 | 872.01721 | 864.44605 | 0 |
| 1734127200 | 871.17624 | -0.96 | -0.11 | 870.62733 | 872.27408 | 865.56552 | 0 |
| 1734040800 | 872.13793 | 4.23 | 0.49 | 864.51961 | 872.13793 | 864.51961 | 0 |
| 1733954400 | 867.90521 | 0.27 | 0.03 | 867.29857 | 869.99922 | 864.79359 | 0 |
| 1733868000 | 867.63806 | -1.26 | -0.15 | 867.44365 | 873.54084 | 866.34582 | 0 |
| 1733781600 | 868.89825 | -7.01 | -0.80 | 873.52877 | 875.79942 | 868.89825 | 0 |
| 1733522400 | 875.90606 | 1.98 | 0.23 | 869.89765 | 876.11549 | 869.89765 | 0 |
| 1733436000 | 873.92524 | 6.51 | 0.75 | 866.79806 | 873.92524 | 866.66106 | 0 |
| 1733349600 | 867.41365 | -10.59 | -1.21 | 878.1009 | 878.1009 | 867.41365 | 0 |
| 1733263200 | 878.00252 | 2.19 | 0.25 | 876.43823 | 880.27754 | 873.52815 | 0 |
| 1733176800 | 875.80995 | -6.68 | -0.76 | 878.73467 | 883.11485 | 875.51788 | 0 |
| 1732917600 | 882.48545 | 7.57 | 0.87 | 882.13808 | 885.33015 | 874.88753 | 0 |
| 1732744800 | 874.91608 | -3.98 | -0.45 | 875.26846 | 880.1191 | 873.41054 | 0 |
| 1732658400 | 878.89481 | 5.86 | 0.67 | 871.06121 | 880.15335 | 871.0125 | 0 |
| 1732572000 | 873.03571 | -1.23 | -0.14 | 870.24692 | 875.26771 | 869.73822 | 0 |
| 1732312800 | 874.26988 | -1.12 | -0.13 | 874.77581 | 877.62337 | 872.24787 | 0 |
| 1732226400 | 875.39086 | 1.55 | 0.18 | 876.68251 | 879.59258 | 874.91333 | 0 |
| 1732140000 | 873.83794 | -3.29 | -0.37 | 870.25271 | 878.29202 | 869.03937 | 0 |
| 1732053600 | 877.12421 | -4.62 | -0.52 | 875.68674 | 877.9574 | 871.81478 | 0 |
| 1731967200 | 881.74727 | 0 | 0.00 | 881.74727 | 881.74727 | 881.74727 | 0 |
| 1731708000 | 881.74727 | -4.25 | -0.48 | 871.94877 | 885.61376 | 870.91358 | 0 |
| 1731621600 | 886.00094 | 15.1 | 1.73 | 869.35301 | 888.08403 | 865.97042 | 0 |
| 1731535200 | 870.89632 | -0.99 | -0.11 | 869.87513 | 870.89632 | 864.47383 | 0 |
| 1731448800 | 871.88979 | 1.22 | 0.14 | 868.62661 | 872.30864 | 865.87597 | 0 |
| 1731362400 | 870.67072 | -3.59 | -0.41 | 873.13501 | 875.19296 | 870.65701 | 0 |
| 1731103200 | 874.26149 | -1.28 | -0.15 | 871.20386 | 875.68425 | 869.85048 | 0 |
| 1731016800 | 875.54207 | 1.23 | 0.14 | 872.84686 | 877.20882 | 870.27627 | 0 |
| 1730930400 | 874.3161 | 1.73 | 0.20 | 870.09605 | 874.3161 | 868.37782 | 0 |
| 1730844000 | 872.58728 | -1.11 | -0.13 | 865.12921 | 872.58728 | 865.12921 | 0 |
| 1730757600 | 873.69394 | 1.17 | 0.13 | 872.52826 | 873.69394 | 869.10063 | 0 |
| 1730494800 | 872.52826 | -1.28 | -0.15 | 870.12009 | 873.89224 | 868.88123 | 0 |
| 1730408400 | 873.80714 | 0.75 | 0.09 | 873.05858 | 875.98188 | 870.69647 | 0 |
| 1730322000 | 873.05858 | -0.33 | -0.04 | 867.81139 | 873.6075 | 865.01181 | 0 |
| 1730235600 | 873.38888 | -3.15 | -0.36 | 873.49384 | 876.19862 | 868.53649 | 0 |
| 1730149200 | 876.53412 | 2.85 | 0.33 | 872.56555 | 876.66666 | 872.11269 | 0 |
| 1729890000 | 873.68373 | 0.96 | 0.11 | 874.15305 | 879.66531 | 873.68373 | 0 |
| 1729803600 | 872.72687 | -4.79 | -0.55 | 874.36809 | 877.47855 | 871.2137 | 0 |
| 1729717200 | 877.52171 | -1.86 | -0.21 | 880.7327 | 881.26662 | 872.25569 | 0 |
| 1729630800 | 879.38226 | 0.78 | 0.09 | 882.14662 | 882.35593 | 875.19013 | 0 |
| 1729544400 | 878.60091 | -3.04 | -0.35 | 880.54484 | 882.66408 | 874.99716 | 0 |
| 1729285200 | 881.64276 | -3.58 | -0.40 | 879.25194 | 884.49704 | 879.25194 | 0 |
| 1729198800 | 885.22416 | -5.23 | -0.59 | 892.9288 | 894.27923 | 880.66944 | 0 |
| 1729112400 | 890.456 | 4.21 | 0.47 | 887.52773 | 892.14193 | 887.38088 | 0 |
| 1729026000 | 886.2491 | 3.06 | 0.35 | 885.40612 | 889.49461 | 881.21798 | 0 |
| 1728939600 | 883.19395 | 1.32 | 0.15 | 882.14166 | 884.13303 | 881.01185 | 0 |
| 1728680400 | 881.8734 | 1.75 | 0.20 | 882.38438 | 883.47417 | 879.37394 | 0 |
| 1728594000 | 880.12475 | -2.22 | -0.25 | 882.62915 | 882.62915 | 876.17137 | 0 |
| 1728507600 | 882.34523 | 5.76 | 0.66 | 877.0134 | 882.34523 | 875.45281 | 0 |
| 1728421200 | 876.58262 | 6.83 | 0.79 | 874.4317 | 878.14322 | 872.95835 | 0 |
| 1728334800 | 869.74992 | -6.1 | -0.70 | 872.5053 | 875.89598 | 869.07079 | 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
