Premium
OMX Stockholm 30 ESG Responsible Gross (OMXS30ESGGI)
NASDAQI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1740088800 | 3193.7676 | 19.54 | 0.62 | 3181.237 | 3204.42 | 3179.1039 | 0 |
| 1740002400 | 3174.2307 | -58.65 | -1.81 | 3228.5439 | 3230.1103 | 3171.2014 | 0 |
| 1739916000 | 3232.879 | 37.88 | 1.19 | 3214.1742 | 3235.2133 | 3204.9192 | 0 |
| 1739570400 | 3195.0033 | -14.02 | -0.44 | 3205.3305 | 3210.4711 | 3191.6418 | 0 |
| 1739484000 | 3209.0231 | 49.47 | 1.57 | 3183.6003 | 3210.8932 | 3176.2007 | 0 |
| 1739397600 | 3159.5537 | 14.5 | 0.46 | 3152.6383 | 3169.8832 | 3142.8483 | 0 |
| 1739311200 | 3145.0524 | 11.2 | 0.36 | 3130.7842 | 3146.0837 | 3122.7552 | 0 |
| 1739224800 | 3133.8524 | 19.66 | 0.63 | 3126.1773 | 3137.9868 | 3123.0679 | 0 |
| 1738965600 | 3114.1959 | -24.64 | -0.78 | 3136.3756 | 3140.5126 | 3111.1065 | 0 |
| 1738879200 | 3138.8335 | 50.37 | 1.63 | 3100.7806 | 3143.2618 | 3097.6662 | 0 |
| 1738792800 | 3088.4605 | -10.33 | -0.33 | 3088.0082 | 3090.8267 | 3071.2561 | 0 |
| 1738706400 | 3098.7941 | 8.05 | 0.26 | 3074.0426 | 3098.7986 | 3058.4173 | 0 |
| 1738620000 | 3090.7398 | -45.59 | -1.45 | 3077.1103 | 3096.8802 | 3064.1095 | 0 |
| 1738360800 | 3136.3341 | 5.23 | 0.17 | 3141.8966 | 3152.7118 | 3132.8374 | 0 |
| 1738274400 | 3131.1071 | 11.92 | 0.38 | 3124.2387 | 3135.7446 | 3112.094 | 0 |
| 1738188000 | 3119.1914 | 26.84 | 0.87 | 3101.5332 | 3127.0882 | 3101.4569 | 0 |
| 1738101600 | 3092.3472 | -15.82 | -0.51 | 3115.1143 | 3142.949 | 3092.0989 | 0 |
| 1738015200 | 3108.1653 | -29.57 | -0.94 | 3092.8454 | 3116.3254 | 3086.6429 | 0 |
| 1737756000 | 3137.731 | -5.19 | -0.17 | 3155.5798 | 3162.1924 | 3129.1365 | 0 |
| 1737669600 | 3142.9252 | 29.66 | 0.95 | 3112.8775 | 3142.9252 | 3108.3712 | 0 |
| 1737583200 | 3113.2626 | 12.12 | 0.39 | 3110.4635 | 3132.2383 | 3104.3372 | 0 |
| 1737496800 | 3101.1392 | 23.32 | 0.76 | 3084.1555 | 3102.3697 | 3081.3696 | 0 |
| 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 | 2984.3747 | 2993.605 | 2955.2152 | 0 |
| 1736373600 | 2979.0161 | -0.61 | -0.02 | 2982.7487 | 2996.8845 | 2960.2528 | 0 |
| 1736287200 | 2979.6274 | 40.03 | 1.36 | 2965.2426 | 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 | 2938.273 | 2949.6042 | 2931.1657 | 0 |
| 1735855200 | 2936.9989 | 30.23 | 1.04 | 2926.6433 | 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 | 2907.3986 | 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 | 2889.5456 | 2902.1412 | 2882.6203 | 0 |
| 1734732000 | 2891.4306 | -8.79 | -0.30 | 2873.6322 | 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 | 2964.2529 | 2983.8951 | 2959.9366 | 0 |
| 1734472800 | 2963.4371 | -12.65 | -0.42 | 2965.8033 | 2978.3364 | 2960.7001 | 0 |
| 1734386400 | 2976.0823 | -14.56 | -0.49 | 2985.5025 | 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 | 3023.7012 | 3029.3029 | 3004.3303 | 0 |
| 1733954400 | 3024.3771 | -7.85 | -0.26 | 3032.1529 | 3035.5787 | 3019.0454 | 0 |
| 1733868000 | 3032.2305 | -27.74 | -0.91 | 3053.3081 | 3054.9261 | 3032.2305 | 0 |
| 1733781600 | 3059.9694 | 8.01 | 0.26 | 3068.1666 | 3071.9394 | 3054.2779 | 0 |
| 1733522400 | 3051.9554 | 9.16 | 0.30 | 3039.5758 | 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 | 2985.6725 | 3014.4837 | 2984.4014 | 0 |
| 1733176800 | 2974.8346 | 42.61 | 1.45 | 2929.2749 | 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 | 2901.7239 | 2912.8525 | 2891.4517 | 0 |
| 1732658400 | 2904.9676 | -21.62 | -0.74 | 2901.9081 | 2915.8002 | 2895.4488 | 0 |
| 1732572000 | 2926.5877 | -0.85 | -0.03 | 2942.6936 | 2943.1663 | 2917.2785 | 0 |
| 1732312800 | 2927.4373 | 22.23 | 0.77 | 2917.5673 | 2934.2326 | 2894.1384 | 0 |
| 1732226400 | 2905.2117 | 13.64 | 0.47 | 2883.4427 | 2907.7078 | 2867.689 | 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
