Premium
OMX Stockholm Benchmark NI (OMXSBNI)
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 |
|---|---|---|---|---|---|---|---|
| 1733954400 | 2182.032 | -2.64 | -0.12 | 2183.1301 | 2189.0249 | 2176.6953 | 0 |
| 1733868000 | 2184.671 | -16.55 | -0.75 | 2194.2443 | 2196.2755 | 2184.0885 | 0 |
| 1733781600 | 2201.2235 | 0.44 | 0.02 | 2208.8012 | 2211.7829 | 2197.2788 | 0 |
| 1733522400 | 2200.7817 | 11.36 | 0.52 | 2188.2549 | 2202.171 | 2188.0524 | 0 |
| 1733436000 | 2189.418 | 2.83 | 0.13 | 2187.5557 | 2192.916 | 2185.0884 | 0 |
| 1733349600 | 2186.5926 | 18.43 | 0.85 | 2178.4207 | 2189.7003 | 2177.8332 | 0 |
| 1733263200 | 2168.1658 | 16.7 | 0.78 | 2155.948 | 2175.1621 | 2155.3421 | 0 |
| 1733176800 | 2151.4663 | 25.17 | 1.18 | 2120.8578 | 2159.8372 | 2120.2596 | 0 |
| 1732917600 | 2126.2949 | 15.88 | 0.75 | 2118.9996 | 2127.3661 | 2109.9349 | 0 |
| 1732744800 | 2110.4176 | 5.59 | 0.27 | 2105.339 | 2112.4582 | 2097.478 | 0 |
| 1732658400 | 2104.8274 | -15.33 | -0.72 | 2103.8241 | 2113.2497 | 2099.3006 | 0 |
| 1732572000 | 2120.1527 | 6.31 | 0.30 | 2127.8326 | 2128.0021 | 2111.9686 | 0 |
| 1732312800 | 2113.8422 | 19.7 | 0.94 | 2103.4793 | 2118.0076 | 2087.6203 | 0 |
| 1732226400 | 2094.1412 | 8.68 | 0.42 | 2079.6527 | 2095.4434 | 2068.3314 | 0 |
| 1732140000 | 2085.4582 | -9.97 | -0.48 | 2109.5862 | 2113.1762 | 2084.571 | 0 |
| 1732053600 | 2095.4292 | -12.34 | -0.59 | 2111.296 | 2114.2007 | 2069.4949 | 0 |
| 1731967200 | 2107.7651 | -7.06 | -0.33 | 2115.86 | 2120.5742 | 2096.7118 | 0 |
| 1731708000 | 2114.8226 | -23.68 | -1.11 | 2118.8066 | 2135.4002 | 2112.1252 | 0 |
| 1731621600 | 2138.5011 | 16.76 | 0.79 | 2126.2356 | 2142.0913 | 2119.1826 | 0 |
| 1731535200 | 2121.7413 | -7.6 | -0.36 | 2126.4762 | 2133.0333 | 2106.9729 | 0 |
| 1731448800 | 2129.3399 | -52.21 | -2.39 | 2159.0189 | 2162.8082 | 2125.8217 | 0 |
| 1731362400 | 2181.5458 | 15.01 | 0.69 | 2183.8157 | 2191.8856 | 2180.774 | 0 |
| 1731103200 | 2166.5326 | -16.63 | -0.76 | 2172.5049 | 2179.8953 | 2155.7189 | 0 |
| 1731016800 | 2183.1632 | 33.88 | 1.58 | 2160.4576 | 2191.7667 | 2160.0727 | 0 |
| 1730930400 | 2149.2878 | -19.62 | -0.90 | 2199.4943 | 2212.1759 | 2149.2174 | 0 |
| 1730844000 | 2168.9081 | -0.62 | -0.03 | 2161.6545 | 2173.6894 | 2155.4944 | 0 |
| 1730757600 | 2169.5272 | 12.67 | 0.59 | 2169.5057 | 2177.0569 | 2164.9306 | 0 |
| 1730494800 | 2156.859 | 8.03 | 0.37 | 2151.9023 | 2163.4908 | 2151.9023 | 0 |
| 1730408400 | 2148.824 | -25.61 | -1.18 | 2156.8019 | 2162.9149 | 2143.3281 | 0 |
| 1730322000 | 2174.4368 | -27.25 | -1.24 | 2197.7226 | 2201.5867 | 2172.8855 | 0 |
| 1730235600 | 2201.6842 | -11.71 | -0.53 | 2219.8168 | 2226.0768 | 2201.6734 | 0 |
| 1730149200 | 2213.3957 | 27.19 | 1.24 | 2194.6155 | 2217.1477 | 2190.2143 | 0 |
| 1729890000 | 2186.2086 | 16.69 | 0.77 | 2171.2386 | 2192.9808 | 2169.2568 | 0 |
| 1729803600 | 2169.5189 | -6.03 | -0.28 | 2176.9047 | 2188.2011 | 2168.7862 | 0 |
| 1729717200 | 2175.5484 | 6.75 | 0.31 | 2176.0122 | 2183.222 | 2161.9247 | 0 |
| 1729630800 | 2168.8022 | -9.43 | -0.43 | 2175.354 | 2175.354 | 2149.6997 | 0 |
| 1729544400 | 2178.2296 | -17.99 | -0.82 | 2193.784 | 2200.6971 | 2175.0666 | 0 |
| 1729285200 | 2196.2174 | 10.21 | 0.47 | 2180.9561 | 2200.0598 | 2178.3783 | 0 |
| 1729198800 | 2186.0072 | 2.22 | 0.10 | 2193.3943 | 2194.7935 | 2182.7769 | 0 |
| 1729112400 | 2183.7835 | -1.54 | -0.07 | 2175.3445 | 2187.6275 | 2171.6092 | 0 |
| 1729026000 | 2185.3193 | -14.32 | -0.65 | 2215.2163 | 2215.7052 | 2184.2154 | 0 |
| 1728939600 | 2199.6399 | 5.81 | 0.26 | 2193.8385 | 2199.6399 | 2181.8303 | 0 |
| 1728680400 | 2193.8282 | 17.03 | 0.78 | 2177.1332 | 2197.0766 | 2173.8123 | 0 |
| 1728594000 | 2176.7966 | -22.71 | -1.03 | 2196.1695 | 2196.243 | 2164.4737 | 0 |
| 1728507600 | 2199.5018 | 8.15 | 0.37 | 2186.3685 | 2202.1238 | 2186.0768 | 0 |
| 1728421200 | 2191.3546 | -12.79 | -0.58 | 2188.1183 | 2199.1777 | 2181.2787 | 0 |
| 1728334800 | 2204.1493 | -7.08 | -0.32 | 2204.2007 | 2207.4073 | 2191.3756 | 0 |
| 1728075600 | 2211.2333 | 9.42 | 0.43 | 2205.0889 | 2221.5611 | 2200.9545 | 0 |
| 1727989200 | 2201.8104 | -19.18 | -0.86 | 2218.8068 | 2218.8542 | 2197.359 | 0 |
| 1727902800 | 2220.9889 | 5.97 | 0.27 | 2217.3612 | 2221.1932 | 2206.9707 | 0 |
| 1727816400 | 2215.0169 | -13.88 | -0.62 | 2230.341 | 2241.4353 | 2208.8372 | 0 |
| 1727730000 | 2228.9013 | -8.8 | -0.39 | 2244.3811 | 2244.9424 | 2221.9304 | 0 |
| 1727470800 | 2237.6998 | -0.61 | -0.03 | 2238.8082 | 2242.2127 | 2229.4495 | 0 |
| 1727384400 | 2238.3057 | 33.44 | 1.52 | 2227.3091 | 2244.8024 | 2220.8368 | 0 |
| 1727298000 | 2204.8634 | 15.87 | 0.72 | 2195.7942 | 2207.2607 | 2195.547 | 0 |
| 1727211600 | 2188.9956 | 1.04 | 0.05 | 2203.2557 | 2203.3726 | 2178.4469 | 0 |
| 1727125200 | 2187.9546 | 4.54 | 0.21 | 2170.8631 | 2194.9351 | 2170.556 | 0 |
| 1726866000 | 2183.4128 | -9.99 | -0.46 | 2187.4209 | 2197.498 | 2178.8063 | 0 |
| 1726779600 | 2193.4028 | 40.59 | 1.89 | 2174.9097 | 2198.7361 | 2173.2177 | 0 |
| 1726693200 | 2152.8131 | -12.47 | -0.58 | 2156.0949 | 2156.0949 | 2147.8792 | 0 |
| 1726606800 | 2165.283 | 16.5 | 0.77 | 2159.896 | 2170.6728 | 2157.1741 | 0 |
| 1726520400 | 2148.7873 | 1.28 | 0.06 | 2148.0526 | 2154.6756 | 2141.0546 | 0 |
| 1726261200 | 2147.5106 | 16.58 | 0.78 | 2139.1248 | 2149.7886 | 2135.2345 | 0 |
| 1726174800 | 2130.9277 | 19.78 | 0.94 | 2149.9989 | 2152.8528 | 2120.8716 | 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
