Premium
OMX Stockholm 30 GI (OMXS30GI)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 533.55398 | -1.43 | -0.27 | 535.11785 | 535.93732 | 533.00877 | 0 |
| 1739484000 | 534.97921 | 8.89 | 1.69 | 530.12091 | 535.27187 | 529.14337 | 0 |
| 1739397600 | 526.08705 | 2.38 | 0.45 | 524.84957 | 527.76235 | 523.28168 | 0 |
| 1739311200 | 523.71124 | 1.69 | 0.32 | 521.35643 | 523.82745 | 520.08232 | 0 |
| 1739224800 | 522.02574 | 3.64 | 0.70 | 520.59064 | 522.78653 | 520.10766 | 0 |
| 1738965600 | 518.38648 | -5.1 | -0.97 | 522.44197 | 523.13192 | 517.89652 | 0 |
| 1738879200 | 523.49037 | 7.36 | 1.43 | 518.22335 | 524.32388 | 517.633 | 0 |
| 1738792800 | 516.13325 | -1.84 | -0.35 | 516.00829 | 516.61033 | 513.33058 | 0 |
| 1738706400 | 517.9699 | 1.14 | 0.22 | 514.21848 | 517.97061 | 511.24898 | 0 |
| 1738620000 | 516.82579 | -7.44 | -1.42 | 514.44863 | 517.76039 | 512.28526 | 0 |
| 1738360800 | 524.2661 | 1.61 | 0.31 | 524.62996 | 526.9109 | 523.75807 | 0 |
| 1738274400 | 522.65153 | 0.98 | 0.19 | 521.74634 | 523.48958 | 519.51738 | 0 |
| 1738188000 | 521.67321 | 4.26 | 0.82 | 518.96714 | 522.99042 | 518.95502 | 0 |
| 1738101600 | 517.4136 | -2.22 | -0.43 | 520.88009 | 525.40108 | 517.37413 | 0 |
| 1738015200 | 519.63032 | -4.48 | -0.85 | 516.95998 | 520.9406 | 515.8381 | 0 |
| 1737756000 | 524.1087 | -0.57 | -0.11 | 527.02139 | 528.09281 | 522.6444 | 0 |
| 1737669600 | 524.6817 | 4.84 | 0.93 | 519.41956 | 524.6817 | 518.53115 | 0 |
| 1737583200 | 519.83996 | 1.88 | 0.36 | 519.61416 | 522.94719 | 518.3686 | 0 |
| 1737496800 | 517.96088 | 4.12 | 0.80 | 514.97261 | 518.11753 | 514.65551 | 0 |
| 1737151200 | 513.83614 | 6.19 | 1.22 | 508.7054 | 515.39698 | 508.66314 | 0 |
| 1737064800 | 507.64294 | 2.95 | 0.58 | 507.38523 | 508.94398 | 505.58146 | 0 |
| 1736978400 | 504.69278 | 9.74 | 1.97 | 496.12385 | 505.68497 | 496.07823 | 0 |
| 1736892000 | 494.95302 | 1.26 | 0.25 | 497.71677 | 498.24654 | 494.20482 | 0 |
| 1736805600 | 493.69533 | -1.75 | -0.35 | 493.00879 | 494.9583 | 489.66112 | 0 |
| 1736546400 | 495.4451 | -3.45 | -0.69 | 499.68298 | 501.05961 | 494.79759 | 0 |
| 1736373600 | 498.8925 | -0.37 | -0.07 | 500.09793 | 502.21669 | 495.97692 | 0 |
| 1736287200 | 499.25858 | 6.23 | 1.26 | 497.22576 | 502.55057 | 496.60505 | 0 |
| 1736200800 | 493.02843 | 0 | 0.00 | 493.02843 | 493.02843 | 493.02843 | 0 |
| 1735941600 | 493.02843 | 0.51 | 0.10 | 492.56841 | 494.43295 | 491.53963 | 0 |
| 1735855200 | 492.52065 | 5.05 | 1.04 | 490.77354 | 492.69284 | 487.34068 | 0 |
| 1735682400 | 487.47411 | 0 | 0.00 | 487.47411 | 487.47411 | 487.47411 | 0 |
| 1735596000 | 487.47411 | -1.39 | -0.28 | 487.31951 | 489.81578 | 484.62117 | 0 |
| 1735336800 | 488.86061 | 3.99 | 0.82 | 486.16247 | 489.57266 | 486.16247 | 0 |
| 1735250400 | 484.87228 | 0 | 0.00 | 484.87228 | 484.87228 | 484.87228 | 0 |
| 1735077600 | 484.87228 | 0 | 0.00 | 484.87228 | 484.87228 | 484.87228 | 0 |
| 1734991200 | 484.87228 | -0.94 | -0.19 | 484.67945 | 486.25466 | 482.91548 | 0 |
| 1734732000 | 485.81043 | -1.27 | -0.26 | 482.54793 | 486.06378 | 478.1557 | 0 |
| 1734645600 | 487.07612 | -11.1 | -2.23 | 491.20427 | 493.15379 | 485.73661 | 0 |
| 1734559200 | 498.17389 | 0.89 | 0.18 | 497.44579 | 500.55045 | 496.71065 | 0 |
| 1734472800 | 497.27941 | -2.26 | -0.45 | 497.88817 | 499.67397 | 496.87151 | 0 |
| 1734386400 | 499.54383 | -2.3 | -0.46 | 500.95603 | 501.92706 | 498.46608 | 0 |
| 1734127200 | 501.8483 | -3.46 | -0.69 | 505.03209 | 506.54455 | 500.96269 | 0 |
| 1734040800 | 505.31 | -2.84 | -0.56 | 507.72068 | 508.69511 | 504.44316 | 0 |
| 1733954400 | 508.14925 | -1.38 | -0.27 | 509.35866 | 510.051 | 507.34025 | 0 |
| 1733868000 | 509.53255 | -4.38 | -0.85 | 512.85753 | 513.10655 | 509.53255 | 0 |
| 1733781600 | 513.91323 | 0.69 | 0.14 | 515.53795 | 516.05514 | 512.98409 | 0 |
| 1733522400 | 513.21975 | 1.61 | 0.31 | 511.32499 | 513.88514 | 511.29668 | 0 |
| 1733436000 | 511.61293 | 2.3 | 0.45 | 509.89436 | 511.82629 | 509.62256 | 0 |
| 1733349600 | 509.31507 | 4.06 | 0.80 | 507.63392 | 510.65772 | 507.49732 | 0 |
| 1733263200 | 505.25483 | 5.02 | 1.00 | 502.2923 | 507.01907 | 502.06976 | 0 |
| 1733176800 | 500.23655 | 6.73 | 1.36 | 492.87352 | 503.17332 | 492.65922 | 0 |
| 1732917600 | 493.50543 | 3.17 | 0.65 | 492.26341 | 494.00799 | 489.82265 | 0 |
| 1732744800 | 490.33096 | 0.37 | 0.08 | 489.30482 | 491.11762 | 487.6317 | 0 |
| 1732658400 | 489.96203 | -3.27 | -0.66 | 489.34764 | 491.81036 | 488.36097 | 0 |
| 1732572000 | 493.23163 | -0.32 | -0.07 | 496.26637 | 496.3029 | 491.87601 | 0 |
| 1732312800 | 493.55572 | 3.49 | 0.71 | 492.01927 | 494.72013 | 488.1036 | 0 |
| 1732226400 | 490.06291 | 2.32 | 0.48 | 486.47894 | 490.49055 | 483.74643 | 0 |
| 1732140000 | 487.74253 | -1.76 | -0.36 | 492.61945 | 493.48499 | 487.54636 | 0 |
| 1732053600 | 489.50647 | -2.64 | -0.54 | 492.58411 | 493.21524 | 483.3609 | 0 |
| 1731967200 | 492.14441 | -0.6 | -0.12 | 493.43066 | 494.49422 | 488.80178 | 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
