Premium
OMX Stockholm Consumer Discretionary GI (SX40GI)
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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 1107.0299 | -8.45 | -0.76 | 1113.0689 | 1113.8753 | 1103.9224 | 0 |
| 1735855200 | 1115.4813 | 13.74 | 1.25 | 1113.6634 | 1116.6758 | 1105.4383 | 0 |
| 1735682400 | 1101.7418 | 0 | 0.00 | 1101.7418 | 1101.7418 | 1101.7418 | 0 |
| 1735596000 | 1101.7418 | -1.34 | -0.12 | 1101.5164 | 1105.3726 | 1094.4336 | 0 |
| 1735336800 | 1103.0831 | 16.24 | 1.49 | 1097.4129 | 1106.1283 | 1097.3544 | 0 |
| 1735250400 | 1086.8421 | 0 | 0.00 | 1086.8421 | 1086.8421 | 1086.8421 | 0 |
| 1735077600 | 1086.8421 | 0 | 0.00 | 1086.8421 | 1086.8421 | 1086.8421 | 0 |
| 1734991200 | 1086.8421 | -31.36 | -2.80 | 1093.1941 | 1093.1941 | 1083.0188 | 0 |
| 1734732000 | 1118.1994 | 2.96 | 0.27 | 1107.6386 | 1118.1994 | 1097.3943 | 0 |
| 1734645600 | 1115.2431 | -26.18 | -2.29 | 1124.1478 | 1129.3592 | 1113.9023 | 0 |
| 1734559200 | 1141.4262 | 7.81 | 0.69 | 1135.1985 | 1142.2779 | 1133.3441 | 0 |
| 1734472800 | 1133.6211 | -3.56 | -0.31 | 1134.6606 | 1137.0734 | 1130.9797 | 0 |
| 1734386400 | 1137.18 | -12.89 | -1.12 | 1143.9854 | 1144.5546 | 1129.7295 | 0 |
| 1734127200 | 1150.0701 | -5.81 | -0.50 | 1160.0742 | 1168.6759 | 1149.5311 | 0 |
| 1734040800 | 1155.8751 | -19.31 | -1.64 | 1170.7098 | 1170.7098 | 1153.2086 | 0 |
| 1733954400 | 1175.1835 | -6.25 | -0.53 | 1171.9031 | 1181.2063 | 1169.7331 | 0 |
| 1733868000 | 1181.4322 | -1.02 | -0.09 | 1177.8586 | 1185.9168 | 1177.065 | 0 |
| 1733781600 | 1182.4523 | 5.73 | 0.49 | 1180.2502 | 1186.3672 | 1180.2434 | 0 |
| 1733522400 | 1176.7175 | 14.25 | 1.23 | 1171.4387 | 1178.0541 | 1171.4387 | 0 |
| 1733436000 | 1162.4647 | 4.53 | 0.39 | 1163.1964 | 1170.5186 | 1158.9883 | 0 |
| 1733349600 | 1157.934 | 20.94 | 1.84 | 1144.1984 | 1159.5707 | 1144.1984 | 0 |
| 1733263200 | 1136.9963 | 7.32 | 0.65 | 1134.6331 | 1141.8684 | 1132.9122 | 0 |
| 1733176800 | 1129.6764 | 6.87 | 0.61 | 1117.3849 | 1133.4697 | 1115.0891 | 0 |
| 1732917600 | 1122.8061 | -7.54 | -0.67 | 1128.8474 | 1129.0373 | 1116.9899 | 0 |
| 1732744800 | 1130.3467 | 0.01 | 0.00 | 1130.2674 | 1132.8008 | 1126.1931 | 0 |
| 1732658400 | 1130.3412 | -11.79 | -1.03 | 1130.7464 | 1135.8791 | 1126.7085 | 0 |
| 1732572000 | 1142.1277 | 9.68 | 0.85 | 1144.4342 | 1147.7391 | 1135.8575 | 0 |
| 1732312800 | 1132.4453 | 15.26 | 1.37 | 1124.5907 | 1133.8939 | 1117.0094 | 0 |
| 1732226400 | 1117.1895 | 0.85 | 0.08 | 1113.8955 | 1117.19 | 1105.0512 | 0 |
| 1732140000 | 1116.3395 | -6.5 | -0.58 | 1127.2781 | 1130.0427 | 1114.9246 | 0 |
| 1732053600 | 1122.8414 | -16.3 | -1.43 | 1138.5935 | 1140.9614 | 1114.5541 | 0 |
| 1731967200 | 1139.1407 | -10.37 | -0.90 | 1146.5433 | 1149.2457 | 1132.8327 | 0 |
| 1731708000 | 1149.5154 | -5.29 | -0.46 | 1151.0786 | 1160.4018 | 1149.3174 | 0 |
| 1731621600 | 1154.8096 | 13.72 | 1.20 | 1146.4167 | 1154.8096 | 1142.0257 | 0 |
| 1731535200 | 1141.0884 | -2.76 | -0.24 | 1147.0603 | 1152.1458 | 1135.0462 | 0 |
| 1731448800 | 1143.8518 | -14.73 | -1.27 | 1151.8295 | 1155.6255 | 1141.881 | 0 |
| 1731362400 | 1158.5861 | 2.05 | 0.18 | 1167.9105 | 1168.3658 | 1157.4118 | 0 |
| 1731103200 | 1156.5411 | -5.9 | -0.51 | 1153.9658 | 1161.7582 | 1151.8299 | 0 |
| 1731016800 | 1162.4416 | 21.13 | 1.85 | 1147.2119 | 1163.6353 | 1147.2119 | 0 |
| 1730930400 | 1141.3114 | -18.43 | -1.59 | 1164.519 | 1174.8389 | 1141.3114 | 0 |
| 1730844000 | 1159.7416 | -9.43 | -0.81 | 1167.9025 | 1172.0699 | 1157.0429 | 0 |
| 1730757600 | 1169.1693 | 10.29 | 0.89 | 1165.2485 | 1174.83 | 1165.0399 | 0 |
| 1730494800 | 1158.881 | -0.21 | -0.02 | 1159.814 | 1164.1764 | 1158.8091 | 0 |
| 1730408400 | 1159.0895 | -14.52 | -1.24 | 1165.7535 | 1169.3312 | 1157.111 | 0 |
| 1730322000 | 1173.6138 | -10.75 | -0.91 | 1180.6617 | 1186.3986 | 1173.2212 | 0 |
| 1730235600 | 1184.3588 | -16.01 | -1.33 | 1201.0693 | 1202.9644 | 1183.5052 | 0 |
| 1730149200 | 1200.3737 | 2.96 | 0.25 | 1201.5619 | 1204.1054 | 1194.3248 | 0 |
| 1729890000 | 1197.4114 | -14.98 | -1.24 | 1193.3043 | 1202.2956 | 1191.8371 | 0 |
| 1729803600 | 1212.3914 | 45.5 | 3.90 | 1193.3656 | 1222.5996 | 1192.8196 | 0 |
| 1729717200 | 1166.8866 | -2.37 | -0.20 | 1176.7361 | 1179.7717 | 1164.6531 | 0 |
| 1729630800 | 1169.2576 | 1.34 | 0.11 | 1166.2902 | 1169.2576 | 1154.1096 | 0 |
| 1729544400 | 1167.9196 | -11.33 | -0.96 | 1185.4607 | 1188.3411 | 1167.0895 | 0 |
| 1729285200 | 1179.2532 | 7.47 | 0.64 | 1178.874 | 1189.6832 | 1176.2761 | 0 |
| 1729198800 | 1171.7846 | -1.94 | -0.17 | 1173.8779 | 1181.2106 | 1169.5789 | 0 |
| 1729112400 | 1173.7248 | 5.68 | 0.49 | 1164.6229 | 1178.0807 | 1163.9346 | 0 |
| 1729026000 | 1168.044 | 4.35 | 0.37 | 1163.5402 | 1171.9534 | 1161.7963 | 0 |
| 1728939600 | 1163.6952 | -5.16 | -0.44 | 1163.5498 | 1166.526 | 1153.4963 | 0 |
| 1728680400 | 1168.8558 | 5.44 | 0.47 | 1168.2603 | 1170.1479 | 1161.5198 | 0 |
| 1728594000 | 1163.4158 | -5.91 | -0.51 | 1166.3029 | 1166.3029 | 1155.8813 | 0 |
| 1728507600 | 1169.3218 | 0.3 | 0.03 | 1163.8663 | 1170.3225 | 1162.5198 | 0 |
| 1728421200 | 1169.0209 | -12.96 | -1.10 | 1171.854 | 1180.1515 | 1169.0209 | 0 |
| 1728334800 | 1181.9789 | 0.76 | 0.06 | 1177.9611 | 1188.8563 | 1175.2172 | 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
