Premium
OMX Stockholm Consumer Staples GI (SX45GI)
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 |
|---|---|---|---|---|---|---|---|
| 1734040800 | 1626.7875 | 4.33 | 0.27 | 1619.77 | 1631.4962 | 1615.3644 | 0 |
| 1733954400 | 1622.4608 | -3.23 | -0.20 | 1642.2125 | 1649.1123 | 1618.7256 | 0 |
| 1733868000 | 1625.6887 | -2.85 | -0.18 | 1626.6486 | 1631.6628 | 1622.9336 | 0 |
| 1733781600 | 1628.5406 | -6.33 | -0.39 | 1628.2224 | 1631.2551 | 1621.9649 | 0 |
| 1733522400 | 1634.8739 | -10.3 | -0.63 | 1648.31 | 1651.8008 | 1634.8739 | 0 |
| 1733436000 | 1645.1742 | 4.61 | 0.28 | 1640.5024 | 1645.4394 | 1635.6615 | 0 |
| 1733349600 | 1640.5672 | 1.96 | 0.12 | 1632.5085 | 1645.4274 | 1632.5085 | 0 |
| 1733263200 | 1638.6116 | 14.76 | 0.91 | 1629.3331 | 1638.6116 | 1626.6765 | 0 |
| 1733176800 | 1623.8558 | 15.6 | 0.97 | 1620.0969 | 1628.4493 | 1611.4931 | 0 |
| 1732917600 | 1608.2543 | -19.45 | -1.20 | 1608.907 | 1609.1389 | 1598.8551 | 0 |
| 1732744800 | 1627.7074 | 20.54 | 1.28 | 1629.4042 | 1633.9331 | 1622.4186 | 0 |
| 1732658400 | 1607.1665 | 5.47 | 0.34 | 1614.1965 | 1614.8347 | 1601.8006 | 0 |
| 1732572000 | 1601.6916 | 1.97 | 0.12 | 1600.3053 | 1607.7117 | 1593.4813 | 0 |
| 1732312800 | 1599.7182 | 18.11 | 1.15 | 1587.9421 | 1601.4033 | 1586.4719 | 0 |
| 1732226400 | 1581.6047 | 5.17 | 0.33 | 1574.9359 | 1583.3672 | 1571.069 | 0 |
| 1732140000 | 1576.4306 | 5.09 | 0.32 | 1576.7958 | 1580.9067 | 1572.1963 | 0 |
| 1732053600 | 1571.3396 | -4.98 | -0.32 | 1582.8903 | 1582.8903 | 1558.9115 | 0 |
| 1731967200 | 1576.3227 | -8.53 | -0.54 | 1583.9822 | 1586.732 | 1571.7555 | 0 |
| 1731708000 | 1584.8524 | -11.65 | -0.73 | 1583.0794 | 1588.5987 | 1579.2385 | 0 |
| 1731621600 | 1596.4981 | 2.72 | 0.17 | 1592.2799 | 1598.0235 | 1585.443 | 0 |
| 1731535200 | 1593.7819 | -9.25 | -0.58 | 1598.2218 | 1603.6193 | 1583.0674 | 0 |
| 1731448800 | 1603.0359 | 1.82 | 0.11 | 1589.0565 | 1603.0359 | 1586.1113 | 0 |
| 1731362400 | 1601.2145 | 12.9 | 0.81 | 1599.2029 | 1606.3246 | 1594.84 | 0 |
| 1731103200 | 1588.3175 | 0.3 | 0.02 | 1588.7783 | 1592.4301 | 1583.1629 | 0 |
| 1731016800 | 1588.0157 | 8 | 0.51 | 1588.7003 | 1598.6031 | 1585.3903 | 0 |
| 1730930400 | 1580.0133 | -47.16 | -2.90 | 1634.859 | 1640.2277 | 1580.0133 | 0 |
| 1730844000 | 1627.1745 | -1.25 | -0.08 | 1626.1868 | 1630.8487 | 1620.2179 | 0 |
| 1730757600 | 1628.4229 | -1.39 | -0.09 | 1635.7198 | 1638.5905 | 1627.3268 | 0 |
| 1730494800 | 1629.8085 | 3.36 | 0.21 | 1628.7494 | 1637.282 | 1628.1344 | 0 |
| 1730408400 | 1626.4457 | -5.38 | -0.33 | 1625.9438 | 1628.4508 | 1611.7683 | 0 |
| 1730322000 | 1631.8214 | -17.32 | -1.05 | 1646.4854 | 1648.0173 | 1629.5873 | 0 |
| 1730235600 | 1649.1432 | -29.25 | -1.74 | 1681.0488 | 1689.7887 | 1647.674 | 0 |
| 1730149200 | 1678.3898 | 25.71 | 1.56 | 1660.8724 | 1678.8272 | 1658.4088 | 0 |
| 1729890000 | 1652.6806 | 1.21 | 0.07 | 1641.4121 | 1653.8082 | 1635.6977 | 0 |
| 1729803600 | 1651.4748 | -59.44 | -3.47 | 1716.0773 | 1729.2869 | 1651.4748 | 0 |
| 1729717200 | 1710.9172 | -3.14 | -0.18 | 1717.1873 | 1719.9655 | 1705.1616 | 0 |
| 1729630800 | 1714.0559 | -15.46 | -0.89 | 1721.3215 | 1722.4959 | 1699.3828 | 0 |
| 1729544400 | 1729.5149 | -12.44 | -0.71 | 1738.5074 | 1742.1855 | 1725.262 | 0 |
| 1729285200 | 1741.9541 | -5.41 | -0.31 | 1744.0452 | 1746.7606 | 1736.9612 | 0 |
| 1729198800 | 1747.3597 | -8.63 | -0.49 | 1752.8655 | 1758.5133 | 1746.9683 | 0 |
| 1729112400 | 1755.9849 | -0.93 | -0.05 | 1756.5889 | 1760.3067 | 1745.3924 | 0 |
| 1729026000 | 1756.9155 | 4.86 | 0.28 | 1765.6104 | 1767.0406 | 1749.478 | 0 |
| 1728939600 | 1752.0569 | 9.88 | 0.57 | 1740.9294 | 1752.0569 | 1737.7719 | 0 |
| 1728680400 | 1742.1765 | 4.53 | 0.26 | 1735.6896 | 1744.2972 | 1734.0118 | 0 |
| 1728594000 | 1737.642 | -2.95 | -0.17 | 1742.4 | 1742.4 | 1730.3127 | 0 |
| 1728507600 | 1740.5876 | 12 | 0.69 | 1731.3444 | 1742.4482 | 1729.9409 | 0 |
| 1728421200 | 1728.5844 | 5.35 | 0.31 | 1726.5616 | 1730.3281 | 1723.0039 | 0 |
| 1728334800 | 1723.2381 | 1.22 | 0.07 | 1723.784 | 1731.3581 | 1718.4639 | 0 |
| 1728075600 | 1722.0137 | -4.66 | -0.27 | 1720.3054 | 1728.3098 | 1716.1934 | 0 |
| 1727989200 | 1726.6762 | -0.79 | -0.05 | 1738.3855 | 1746.0501 | 1723.7008 | 0 |
| 1727902800 | 1727.4623 | -13.32 | -0.77 | 1742.5816 | 1744.1988 | 1726.335 | 0 |
| 1727816400 | 1740.7797 | -16.56 | -0.94 | 1754.3147 | 1762.1041 | 1738.3987 | 0 |
| 1727730000 | 1757.3388 | 20.39 | 1.17 | 1739.0168 | 1757.6407 | 1732.2244 | 0 |
| 1727470800 | 1736.949 | 5.71 | 0.33 | 1735.5907 | 1742.2567 | 1728.8663 | 0 |
| 1727384400 | 1731.2375 | -19.49 | -1.11 | 1746.308 | 1746.308 | 1727.04 | 0 |
| 1727298000 | 1750.7239 | 10.25 | 0.59 | 1741.8909 | 1751.8907 | 1739.0205 | 0 |
| 1727211600 | 1740.4731 | 6.34 | 0.37 | 1731.5756 | 1740.4731 | 1721.3538 | 0 |
| 1727125200 | 1734.1303 | -6.72 | -0.39 | 1738.0943 | 1747.7657 | 1728.8129 | 0 |
| 1726866000 | 1740.8463 | 4.28 | 0.25 | 1733.9298 | 1743.3927 | 1724.9775 | 0 |
| 1726779600 | 1736.5661 | 9.62 | 0.56 | 1737.1305 | 1747.1818 | 1731.0585 | 0 |
| 1726693200 | 1726.9423 | -14.41 | -0.83 | 1741.5808 | 1741.5808 | 1726.098 | 0 |
| 1726606800 | 1741.3489 | -24.35 | -1.38 | 1767.8979 | 1769.3702 | 1739.6399 | 0 |
| 1726520400 | 1765.7001 | 8.56 | 0.49 | 1764.9852 | 1772.6564 | 1761.4541 | 0 |
| 1726261200 | 1757.1369 | 3.45 | 0.20 | 1752.2623 | 1760.3888 | 1745.5492 | 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
