Premium
OMX Stockholm 30 ESG Responsible Gross (OMXS30ESGGI)
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 | 3077.815 | 47.22 | 1.56 | 3040.5685 | 3086.3161 | 3040.3977 | 0 |
| 1737064800 | 3030.5994 | 16.47 | 0.55 | 3030.6149 | 3038.9843 | 3018.9074 | 0 |
| 1736978400 | 3014.1296 | 59.87 | 2.03 | 2961.6654 | 3020.2117 | 2961.4429 | 0 |
| 1736892000 | 2954.2598 | 6.23 | 0.21 | 2972.363 | 2973.8534 | 2949.8847 | 0 |
| 1736805600 | 2948.0266 | -10.97 | -0.37 | 2942.8987 | 2955.638 | 2923.1098 | 0 |
| 1736546400 | 2959.0006 | -20.02 | -0.67 | 2984.2761 | 2993.605 | 2955.2152 | 0 |
| 1736373600 | 2979.0161 | -0.61 | -0.02 | 2983.1881 | 2996.8845 | 2960.2528 | 0 |
| 1736287200 | 2979.6274 | 40.03 | 1.36 | 2965.4681 | 2996.3656 | 2963.1434 | 0 |
| 1736200800 | 2939.5978 | 0 | 0.00 | 2939.5978 | 2939.5978 | 2939.5978 | 0 |
| 1735941600 | 2939.5978 | 2.6 | 0.09 | 2937.4376 | 2949.6042 | 2931.1657 | 0 |
| 1735855200 | 2936.9989 | 30.23 | 1.04 | 2925.938 | 2937.6131 | 2904.275 | 0 |
| 1735682400 | 2906.7734 | 0 | 0.00 | 2906.7734 | 2906.7734 | 2906.7734 | 0 |
| 1735596000 | 2906.7734 | -8.39 | -0.29 | 2906.2489 | 2920.7934 | 2889.5149 | 0 |
| 1735336800 | 2915.1667 | 21.79 | 0.75 | 2899.2599 | 2919.1027 | 2899.2599 | 0 |
| 1735250400 | 2893.3811 | 0 | 0.00 | 2893.3811 | 2893.3811 | 2893.3811 | 0 |
| 1735077600 | 2893.3811 | 0 | 0.00 | 2893.3811 | 2893.3811 | 2893.3811 | 0 |
| 1734991200 | 2893.3811 | 1.95 | 0.07 | 2889.3691 | 2902.1412 | 2882.6203 | 0 |
| 1734732000 | 2891.4306 | -8.79 | -0.30 | 2873.1644 | 2892.792 | 2846.4532 | 0 |
| 1734645600 | 2900.2196 | -67.96 | -2.29 | 2926.3436 | 2937.8744 | 2891.857 | 0 |
| 1734559200 | 2968.1823 | 4.75 | 0.16 | 2964.4989 | 2983.8951 | 2959.9366 | 0 |
| 1734472800 | 2963.4371 | -12.65 | -0.42 | 2965.9911 | 2978.3364 | 2960.7001 | 0 |
| 1734386400 | 2976.0823 | -14.56 | -0.49 | 2985.591 | 2991.4094 | 2969.7612 | 0 |
| 1734127200 | 2990.6394 | -19.28 | -0.64 | 3008.4124 | 3017.927 | 2984.8158 | 0 |
| 1734040800 | 3009.9185 | -14.46 | -0.48 | 3023.0746 | 3029.3029 | 3004.3303 | 0 |
| 1733954400 | 3024.3771 | -7.85 | -0.26 | 3032.114 | 3035.5787 | 3019.0454 | 0 |
| 1733868000 | 3032.2305 | -27.74 | -0.91 | 3053.0051 | 3054.9261 | 3032.2305 | 0 |
| 1733781600 | 3059.9694 | 8.01 | 0.26 | 3068.0374 | 3071.9394 | 3054.2779 | 0 |
| 1733522400 | 3051.9554 | 9.16 | 0.30 | 3039.3411 | 3055.6561 | 3039.1528 | 0 |
| 1733436000 | 3042.7924 | 13.18 | 0.44 | 3031.7924 | 3043.9224 | 3029.331 | 0 |
| 1733349600 | 3029.6078 | 25.43 | 0.85 | 3018.3019 | 3038.1909 | 3017.501 | 0 |
| 1733263200 | 3004.1826 | 29.35 | 0.99 | 2985.7513 | 3014.4837 | 2984.4014 | 0 |
| 1733176800 | 2974.8346 | 42.61 | 1.45 | 2929.3322 | 2992.5778 | 2928.596 | 0 |
| 1732917600 | 2932.2276 | 23.84 | 0.82 | 2922.7882 | 2935.1828 | 2909.6781 | 0 |
| 1732744800 | 2908.3896 | 3.42 | 0.12 | 2902.0126 | 2912.8525 | 2891.4517 | 0 |
| 1732658400 | 2904.9676 | -21.62 | -0.74 | 2901.7828 | 2915.8002 | 2895.4488 | 0 |
| 1732572000 | 2926.5877 | -0.85 | -0.03 | 2942.8463 | 2943.1663 | 2917.2785 | 0 |
| 1732312800 | 2927.4373 | 22.23 | 0.77 | 2917.7577 | 2934.2326 | 2894.1384 | 0 |
| 1732226400 | 2905.2117 | 13.64 | 0.47 | 2883.5591 | 2907.7078 | 2867.689 | 0 |
| 1732140000 | 2891.5715 | -9.14 | -0.32 | 2921.0448 | 2926.3031 | 2890.2786 | 0 |
| 1732053600 | 2900.7117 | -18.05 | -0.62 | 2920.8877 | 2924.4829 | 2864.1298 | 0 |
| 1731967200 | 2918.7647 | -3.44 | -0.12 | 2926.5105 | 2932.9504 | 2899.8127 | 0 |
| 1731708000 | 2922.2054 | -27.26 | -0.92 | 2924.241 | 2947.6362 | 2918.1933 | 0 |
| 1731621600 | 2949.467 | 22.62 | 0.77 | 2931.1988 | 2955.4725 | 2921.3643 | 0 |
| 1731535200 | 2926.8499 | -1.88 | -0.06 | 2925.2001 | 2935.8183 | 2904.1558 | 0 |
| 1731448800 | 2928.7314 | -77.1 | -2.56 | 2974.1293 | 2979.2973 | 2922.6247 | 0 |
| 1731362400 | 3005.8296 | 19.3 | 0.65 | 3006.9377 | 3015.5427 | 3004.3449 | 0 |
| 1731103200 | 2986.5252 | -26.87 | -0.89 | 2998.3008 | 3010.1194 | 2971.9598 | 0 |
| 1731016800 | 3013.393 | 37.12 | 1.25 | 2988.6706 | 3025.2095 | 2985.2494 | 0 |
| 1730930400 | 2976.2705 | -23.48 | -0.78 | 3040.1806 | 3060.7917 | 2976.0436 | 0 |
| 1730844000 | 2999.7529 | 0.56 | 0.02 | 2987.6386 | 3004.2661 | 2977.5029 | 0 |
| 1730757600 | 2999.1882 | 19.1 | 0.64 | 2998.4539 | 3010.2925 | 2993.0946 | 0 |
| 1730494800 | 2980.0871 | 17.94 | 0.61 | 2966.1873 | 2988.9558 | 2966.1873 | 0 |
| 1730408400 | 2962.1451 | -40.54 | -1.35 | 2976.6688 | 2984.2187 | 2953.3006 | 0 |
| 1730322000 | 3002.6848 | -38.22 | -1.26 | 3034.7115 | 3039.1048 | 2995.2564 | 0 |
| 1730235600 | 3040.9053 | -13.02 | -0.43 | 3064.262 | 3073.39 | 3040.9053 | 0 |
| 1730149200 | 3053.9215 | 38.95 | 1.29 | 3026.4721 | 3058.2041 | 3020.4262 | 0 |
| 1729890000 | 3014.9685 | 24.94 | 0.83 | 2997.3608 | 3021.9915 | 2991.4842 | 0 |
| 1729803600 | 2990.0333 | -19.86 | -0.66 | 3006.6537 | 3017.5469 | 2989.481 | 0 |
| 1729717200 | 3009.8934 | 12.1 | 0.40 | 3015.5078 | 3019.6412 | 2989.8135 | 0 |
| 1729630800 | 2997.7933 | -11.32 | -0.38 | 3009.1137 | 3009.1137 | 2973.8699 | 0 |
| 1729544400 | 3009.1124 | -21.1 | -0.70 | 3025.844 | 3037.7033 | 3004.0866 | 0 |
| 1729285200 | 3030.2118 | 13.24 | 0.44 | 3011.3292 | 3035.6218 | 3007.4407 | 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
