Premium
OMX Sweden Small Cap ESG Responsible Gross Index (OMXSSESGGI)
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 |
|---|---|---|---|---|---|---|---|
| 1741298400 | 1185.015 | -12.53 | -1.05 | 1198.8871 | 1201.4172 | 1177.4382 | 0 |
| 1741212000 | 1197.5487 | 12.56 | 1.06 | 1211.4861 | 1215.9309 | 1196.3586 | 0 |
| 1741125600 | 1184.9849 | -37.67 | -3.08 | 1209.8145 | 1210.2585 | 1184.8593 | 0 |
| 1741039200 | 1222.6516 | -3.18 | -0.26 | 1227.0538 | 1232.4442 | 1221.3393 | 0 |
| 1740780000 | 1225.8275 | -6.33 | -0.51 | 1219.7988 | 1227.6446 | 1219.7988 | 0 |
| 1740693600 | 1232.1556 | -13.95 | -1.12 | 1236.228 | 1240.6627 | 1228.1784 | 0 |
| 1740607200 | 1246.1043 | 7.81 | 0.63 | 1248.8829 | 1253.5268 | 1242.3291 | 0 |
| 1740520800 | 1238.2926 | -5.79 | -0.47 | 1245.6483 | 1250.4692 | 1237.8402 | 0 |
| 1740434400 | 1244.0827 | -3.18 | -0.25 | 1243.18 | 1251.7681 | 1240.3563 | 0 |
| 1740175200 | 1247.2624 | -9.29 | -0.74 | 1261.368 | 1267.247 | 1244.8914 | 0 |
| 1740088800 | 1256.5553 | 2.71 | 0.22 | 1254.6267 | 1261.518 | 1252.5846 | 0 |
| 1740002400 | 1253.8445 | -22.65 | -1.77 | 1277.8776 | 1278.8284 | 1250.8251 | 0 |
| 1739916000 | 1276.498 | 4.03 | 0.32 | 1277.7648 | 1278.6971 | 1269.9494 | 0 |
| 1739570400 | 1272.4693 | 0.13 | 0.01 | 1274.0661 | 1278.9647 | 1270.757 | 0 |
| 1739484000 | 1272.3372 | 21.12 | 1.69 | 1261.3279 | 1272.3372 | 1257.6905 | 0 |
| 1739397600 | 1251.2162 | -2.95 | -0.23 | 1257.3378 | 1260.5961 | 1245.1423 | 0 |
| 1739311200 | 1254.1614 | -5.23 | -0.42 | 1259.4117 | 1262.9543 | 1252.6042 | 0 |
| 1739224800 | 1259.3892 | 9.02 | 0.72 | 1257.9656 | 1259.6096 | 1255.2932 | 0 |
| 1738965600 | 1250.3662 | -7.17 | -0.57 | 1263.0673 | 1264.3335 | 1247.8588 | 0 |
| 1738879200 | 1257.5352 | 19.83 | 1.60 | 1241.9025 | 1258.8245 | 1240.475 | 0 |
| 1738792800 | 1237.7026 | 13.37 | 1.09 | 1225.7696 | 1237.7026 | 1221.16 | 0 |
| 1738706400 | 1224.3303 | 4.68 | 0.38 | 1203.8187 | 1224.9102 | 1200.6697 | 0 |
| 1738620000 | 1219.65 | -12.67 | -1.03 | 1202.125 | 1221.6667 | 1199.6325 | 0 |
| 1738360800 | 1232.3237 | -3.51 | -0.28 | 1231.2354 | 1233.9911 | 1226.4963 | 0 |
| 1738274400 | 1235.8334 | 16.96 | 1.39 | 1226.6952 | 1236.1745 | 1225.1978 | 0 |
| 1738188000 | 1218.8703 | 9.98 | 0.83 | 1216.1031 | 1222.727 | 1212.244 | 0 |
| 1738101600 | 1208.8902 | 10.37 | 0.87 | 1202.5036 | 1212.4755 | 1201.3726 | 0 |
| 1738015200 | 1198.5153 | -1.08 | -0.09 | 1190.4238 | 1199.6782 | 1187.9217 | 0 |
| 1737756000 | 1199.5954 | 1.07 | 0.09 | 1208.4916 | 1209.8581 | 1195.792 | 0 |
| 1737669600 | 1198.5279 | 8.87 | 0.75 | 1190.2167 | 1198.5279 | 1186.3623 | 0 |
| 1737583200 | 1189.6534 | 3.9 | 0.33 | 1189.0541 | 1198.5202 | 1187.1951 | 0 |
| 1737496800 | 1185.7534 | 15.76 | 1.35 | 1171.3853 | 1185.7534 | 1171.3534 | 0 |
| 1737151200 | 1169.9904 | 5.37 | 0.46 | 1169.0432 | 1176.688 | 1167.208 | 0 |
| 1737064800 | 1164.6213 | 12.68 | 1.10 | 1158.5966 | 1164.6489 | 1154.0628 | 0 |
| 1736978400 | 1151.9463 | 26.89 | 2.39 | 1133.3395 | 1152.0198 | 1129.6962 | 0 |
| 1736892000 | 1125.0592 | 6.25 | 0.56 | 1131.2861 | 1134.6126 | 1122.7107 | 0 |
| 1736805600 | 1118.8092 | -11.22 | -0.99 | 1129.0519 | 1130.2244 | 1116.3637 | 0 |
| 1736546400 | 1130.0246 | -13.96 | -1.22 | 1138.6187 | 1143.8893 | 1129.9217 | 0 |
| 1736373600 | 1143.9836 | -12.44 | -1.08 | 1158.9753 | 1161.5446 | 1141.3313 | 0 |
| 1736287200 | 1156.4194 | -10.86 | -0.93 | 1170.9756 | 1178.4922 | 1154.0453 | 0 |
| 1736200800 | 1167.2756 | 0 | 0.00 | 1167.2756 | 1167.2756 | 1167.2756 | 0 |
| 1735941600 | 1167.2756 | -7.58 | -0.65 | 1170.807 | 1176.0741 | 1165.8459 | 0 |
| 1735855200 | 1174.858 | 17.98 | 1.55 | 1168.621 | 1174.858 | 1164.3049 | 0 |
| 1735682400 | 1156.8805 | 0 | 0.00 | 1156.8805 | 1156.8805 | 1156.8805 | 0 |
| 1735596000 | 1156.8805 | -3.53 | -0.30 | 1157.416 | 1160.7753 | 1150.9958 | 0 |
| 1735336800 | 1160.4106 | 10.63 | 0.92 | 1153.4751 | 1164.2902 | 1153.4751 | 0 |
| 1735250400 | 1149.7798 | 0 | 0.00 | 1149.7798 | 1149.7798 | 1149.7798 | 0 |
| 1735077600 | 1149.7798 | 0 | 0.00 | 1149.7798 | 1149.7798 | 1149.7798 | 0 |
| 1734991200 | 1149.7798 | 0.83 | 0.07 | 1142.3296 | 1153.5569 | 1140.5422 | 0 |
| 1734732000 | 1148.9463 | 3.77 | 0.33 | 1140.7467 | 1150.2512 | 1127.2986 | 0 |
| 1734645600 | 1145.1714 | -25.89 | -2.21 | 1155.8218 | 1164.0189 | 1143.0224 | 0 |
| 1734559200 | 1171.0578 | 11.19 | 0.97 | 1161.1183 | 1174.9897 | 1159.7699 | 0 |
| 1734472800 | 1159.8632 | -8.51 | -0.73 | 1165.3059 | 1165.3245 | 1157.8297 | 0 |
| 1734386400 | 1168.375 | -3.4 | -0.29 | 1168.6434 | 1169.3927 | 1161.2657 | 0 |
| 1734127200 | 1171.7783 | -4.96 | -0.42 | 1182.4028 | 1185.0705 | 1171.1068 | 0 |
| 1734040800 | 1176.7335 | -8.61 | -0.73 | 1187.4105 | 1187.7978 | 1174.9079 | 0 |
| 1733954400 | 1185.3472 | 2.68 | 0.23 | 1178.5517 | 1190.7112 | 1175.3688 | 0 |
| 1733868000 | 1182.6693 | -1.92 | -0.16 | 1180.3957 | 1185.7438 | 1173.6102 | 0 |
| 1733781600 | 1184.5927 | 0.5 | 0.04 | 1186.8851 | 1190.4904 | 1182.2772 | 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
