Premium
OMX Stockholm Benchmark ESG Responsible Capped Net (OMXSBESGCAPNI)
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 |
|---|---|---|---|---|---|---|---|
| 1739397600 | 1137.5121 | 3.26 | 0.29 | 1137.287 | 1142.2608 | 1131.5468 | 0 |
| 1739311200 | 1134.2506 | 1.95 | 0.17 | 1131.1778 | 1134.8705 | 1128.1826 | 0 |
| 1739224800 | 1132.3034 | 7.85 | 0.70 | 1129.2718 | 1133.5558 | 1128.1616 | 0 |
| 1738965600 | 1124.4552 | -8.2 | -0.72 | 1133.6458 | 1134.8531 | 1123.0595 | 0 |
| 1738879200 | 1132.6561 | 18.8 | 1.69 | 1118.2675 | 1134.2786 | 1116.8882 | 0 |
| 1738792800 | 1113.8542 | -0.46 | -0.04 | 1110.6831 | 1113.8542 | 1105.5147 | 0 |
| 1738706400 | 1114.3101 | 1.31 | 0.12 | 1104.1869 | 1114.3126 | 1099.4545 | 0 |
| 1738620000 | 1112.9994 | -14.91 | -1.32 | 1104.5522 | 1114.6402 | 1100.3724 | 0 |
| 1738360800 | 1127.914 | 0.21 | 0.02 | 1129.2483 | 1132.5101 | 1126.3558 | 0 |
| 1738274400 | 1127.7072 | 8.17 | 0.73 | 1123.8554 | 1127.8487 | 1121.2431 | 0 |
| 1738188000 | 1119.5346 | 9.92 | 0.89 | 1114.6415 | 1121.8273 | 1114.623 | 0 |
| 1738101600 | 1109.6135 | -3.15 | -0.28 | 1114.3201 | 1122.433 | 1109.5727 | 0 |
| 1738015200 | 1112.7678 | -8.33 | -0.74 | 1106.4199 | 1114.6265 | 1104.6579 | 0 |
| 1737756000 | 1121.0965 | -2.91 | -0.26 | 1128.9521 | 1130.4513 | 1118.2353 | 0 |
| 1737669600 | 1124.0025 | 13.55 | 1.22 | 1112.2916 | 1124.0025 | 1109.9025 | 0 |
| 1737583200 | 1110.4568 | 4.17 | 0.38 | 1109.3983 | 1117.3823 | 1107.1754 | 0 |
| 1737496800 | 1106.2913 | 8.99 | 0.82 | 1098.7784 | 1106.2913 | 1098.2082 | 0 |
| 1737151200 | 1097.3029 | 14.03 | 1.30 | 1087.141 | 1100.4446 | 1087.1235 | 0 |
| 1737064800 | 1083.2708 | 8.35 | 0.78 | 1081.7039 | 1084.2202 | 1077.7802 | 0 |
| 1736978400 | 1074.9184 | 23.52 | 2.24 | 1054.6495 | 1075.8681 | 1054.4475 | 0 |
| 1736892000 | 1051.398 | 3.4 | 0.32 | 1058.0839 | 1058.7358 | 1049.7612 | 0 |
| 1736805600 | 1047.9966 | -6.49 | -0.62 | 1049.4427 | 1051.5209 | 1041.1956 | 0 |
| 1736546400 | 1054.487 | -7.97 | -0.75 | 1063.9326 | 1067.7302 | 1053.4616 | 0 |
| 1736373600 | 1062.4595 | -3.19 | -0.30 | 1067.7348 | 1071.4808 | 1056.7337 | 0 |
| 1736287200 | 1065.6501 | 8.54 | 0.81 | 1065.2034 | 1074.4197 | 1060.8442 | 0 |
| 1736200800 | 1057.1102 | 0 | 0.00 | 1057.1102 | 1057.1102 | 1057.1102 | 0 |
| 1735941600 | 1057.1102 | -1.04 | -0.10 | 1057.7288 | 1062.0951 | 1054.8717 | 0 |
| 1735855200 | 1058.146 | 12.28 | 1.17 | 1053.9892 | 1058.152 | 1047.3635 | 0 |
| 1735682400 | 1045.8696 | 0 | 0.00 | 1045.8696 | 1045.8696 | 1045.8696 | 0 |
| 1735596000 | 1045.8696 | -3.36 | -0.32 | 1045.9649 | 1050.5396 | 1040.0965 | 0 |
| 1735336800 | 1049.2266 | 8.53 | 0.82 | 1043.267 | 1050.8058 | 1043.267 | 0 |
| 1735250400 | 1040.6934 | 0 | 0.00 | 1040.6934 | 1040.6934 | 1040.6934 | 0 |
| 1735077600 | 1040.6934 | 0 | 0.00 | 1040.6934 | 1040.6934 | 1040.6934 | 0 |
| 1734991200 | 1040.6934 | 0.09 | 0.01 | 1037.9414 | 1043.5102 | 1036.205 | 0 |
| 1734732000 | 1040.6013 | -0.38 | -0.04 | 1033.5154 | 1041.4459 | 1023.4861 | 0 |
| 1734645600 | 1040.9831 | -26.97 | -2.53 | 1051.3876 | 1056.0897 | 1038.6018 | 0 |
| 1734559200 | 1067.9516 | 3.05 | 0.29 | 1065.1599 | 1073.223 | 1063.6549 | 0 |
| 1734472800 | 1064.903 | -4.01 | -0.38 | 1065.3101 | 1068.3341 | 1062.6893 | 0 |
| 1734386400 | 1068.9143 | -4.21 | -0.39 | 1071.2784 | 1072.5822 | 1066.5957 | 0 |
| 1734127200 | 1073.1289 | -6.64 | -0.62 | 1080.7778 | 1084.0979 | 1071.519 | 0 |
| 1734040800 | 1079.7734 | -6.15 | -0.57 | 1086.0587 | 1087.2875 | 1078.1664 | 0 |
| 1733954400 | 1085.9204 | -0.98 | -0.09 | 1086.3585 | 1089.2845 | 1083.1581 | 0 |
| 1733868000 | 1086.8956 | -8.57 | -0.78 | 1091.8047 | 1092.8262 | 1086.8342 | 0 |
| 1733781600 | 1095.4635 | 0.89 | 0.08 | 1098.9031 | 1100.2761 | 1093.46 | 0 |
| 1733522400 | 1094.5766 | 5.57 | 0.51 | 1087.9851 | 1095.3163 | 1087.8892 | 0 |
| 1733436000 | 1089.0103 | 1.2 | 0.11 | 1087.9235 | 1090.3034 | 1086.7893 | 0 |
| 1733349600 | 1087.8131 | 9.53 | 0.88 | 1083.4002 | 1089.4112 | 1083.1034 | 0 |
| 1733263200 | 1078.2811 | 8.19 | 0.77 | 1071.9414 | 1081.6378 | 1071.6199 | 0 |
| 1733176800 | 1070.0936 | 13.07 | 1.24 | 1054.5108 | 1074.269 | 1054.3391 | 0 |
| 1732917600 | 1057.025 | 9.17 | 0.88 | 1052.9747 | 1057.5744 | 1048.8539 | 0 |
| 1732744800 | 1047.8551 | 3.17 | 0.30 | 1045.2594 | 1048.7344 | 1041.1357 | 0 |
| 1732658400 | 1044.6866 | -8.17 | -0.78 | 1044.3973 | 1048.8109 | 1041.9378 | 0 |
| 1732572000 | 1052.857 | 3.59 | 0.34 | 1056.1498 | 1056.2566 | 1048.2826 | 0 |
| 1732312800 | 1049.2639 | 10.21 | 0.98 | 1043.8381 | 1051.2757 | 1035.9806 | 0 |
| 1732226400 | 1039.0583 | 4.25 | 0.41 | 1031.8415 | 1039.6325 | 1026.211 | 0 |
| 1732140000 | 1034.805 | -4.79 | -0.46 | 1046.9884 | 1048.7663 | 1034.3379 | 0 |
| 1732053600 | 1039.5981 | -6.51 | -0.62 | 1047.8922 | 1049.2988 | 1026.654 | 0 |
| 1731967200 | 1046.1103 | -3.55 | -0.34 | 1050.1952 | 1052.5706 | 1040.9694 | 0 |
| 1731708000 | 1049.6576 | -12.37 | -1.17 | 1051.9493 | 1060.2784 | 1048.3563 | 0 |
| 1731621600 | 1062.0319 | 8.34 | 0.79 | 1056.166 | 1064.0684 | 1052.583 | 0 |
| 1731535200 | 1053.6943 | -4.02 | -0.38 | 1056.2572 | 1059.3602 | 1046.347 | 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
