Premium
OMX Stockholm Consumer Staples PI (SX45PI)
NASDAQI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740088800 | 1393.9761 | -0.76 | -0.05 | 1395.7136 | 1398.8847 | 1386.6962 | 0 |
| 1740002400 | 1394.7347 | -8.92 | -0.64 | 1402.685 | 1409.2805 | 1393.2037 | 0 |
| 1739916000 | 1403.6533 | 1.68 | 0.12 | 1414.2218 | 1414.2218 | 1402.9494 | 0 |
| 1739570400 | 1401.9763 | 0.01 | 0.00 | 1399.6329 | 1404.4837 | 1396.7072 | 0 |
| 1739484000 | 1401.9713 | 13.66 | 0.98 | 1389.7884 | 1405.9716 | 1389.0662 | 0 |
| 1739397600 | 1388.3142 | 3.78 | 0.27 | 1393.1267 | 1394.3337 | 1380.7062 | 0 |
| 1739311200 | 1384.5325 | -8.56 | -0.61 | 1387.7415 | 1389.9833 | 1379.8844 | 0 |
| 1739224800 | 1393.0966 | 5.54 | 0.40 | 1391.9001 | 1398.0956 | 1387.7473 | 0 |
| 1738965600 | 1387.5604 | 5.42 | 0.39 | 1383.1189 | 1390.5441 | 1382.3134 | 0 |
| 1738879200 | 1382.1424 | 18.11 | 1.33 | 1373.9942 | 1386.503 | 1370.3164 | 0 |
| 1738792800 | 1364.0352 | -24.02 | -1.73 | 1372.2364 | 1375.3608 | 1362.2424 | 0 |
| 1738706400 | 1388.0519 | -11.92 | -0.85 | 1394.5083 | 1395.2891 | 1385.1432 | 0 |
| 1738620000 | 1399.9758 | -11.95 | -0.85 | 1399.2626 | 1401.0592 | 1388.0164 | 0 |
| 1738360800 | 1411.9254 | -15.91 | -1.11 | 1420.3751 | 1422.6035 | 1411.9254 | 0 |
| 1738274400 | 1427.8384 | 14.23 | 1.01 | 1428.8271 | 1430.2482 | 1417.4095 | 0 |
| 1738188000 | 1413.611 | 12.29 | 0.88 | 1403.0074 | 1418.1463 | 1399.9992 | 0 |
| 1738101600 | 1401.3213 | -1.9 | -0.14 | 1411.163 | 1417.3342 | 1401.3213 | 0 |
| 1738015200 | 1403.2213 | 16.65 | 1.20 | 1399.8442 | 1404.7076 | 1394.1416 | 0 |
| 1737756000 | 1386.5708 | -1.66 | -0.12 | 1384.1213 | 1386.6758 | 1375.0581 | 0 |
| 1737669600 | 1388.2345 | -53.27 | -3.70 | 1403.0111 | 1409.6468 | 1378.013 | 0 |
| 1737583200 | 1441.5033 | -12.62 | -0.87 | 1455.5972 | 1457.068 | 1434.738 | 0 |
| 1737496800 | 1454.1214 | 11.3 | 0.78 | 1444.8966 | 1454.1214 | 1443.8726 | 0 |
| 1737151200 | 1442.8228 | 19.99 | 1.40 | 1427.4755 | 1445.1214 | 1427.4755 | 0 |
| 1737064800 | 1422.8367 | 11.14 | 0.79 | 1413.1418 | 1423.0134 | 1410.724 | 0 |
| 1736978400 | 1411.6998 | 4.34 | 0.31 | 1406.3013 | 1413.3545 | 1402.9883 | 0 |
| 1736892000 | 1407.3645 | 7.42 | 0.53 | 1414.4412 | 1415.4408 | 1401.6044 | 0 |
| 1736805600 | 1399.9456 | -10.15 | -0.72 | 1404.5935 | 1409.4061 | 1399.9456 | 0 |
| 1736546400 | 1410.0993 | -27.7 | -1.93 | 1429.352 | 1430.8905 | 1410.0993 | 0 |
| 1736373600 | 1437.7958 | -1.11 | -0.08 | 1442.8001 | 1444.9731 | 1424.1756 | 0 |
| 1736287200 | 1438.904 | -9.08 | -0.63 | 1432.6228 | 1445.5174 | 1432.5758 | 0 |
| 1736200800 | 1447.9803 | 0 | 0.00 | 1447.9803 | 1447.9803 | 1447.9803 | 0 |
| 1735941600 | 1447.9803 | -5.35 | -0.37 | 1453.6359 | 1458.2549 | 1446.9328 | 0 |
| 1735855200 | 1453.3349 | 12.13 | 0.84 | 1448.4463 | 1454.7741 | 1440.9129 | 0 |
| 1735682400 | 1441.2056 | 0 | 0.00 | 1441.2056 | 1441.2056 | 1441.2056 | 0 |
| 1735596000 | 1441.2056 | -5.9 | -0.41 | 1445.4866 | 1449.3498 | 1436.7094 | 0 |
| 1735336800 | 1447.1025 | 12.01 | 0.84 | 1434.0994 | 1447.1025 | 1434.0994 | 0 |
| 1735250400 | 1435.0913 | 0 | 0.00 | 1435.0913 | 1435.0913 | 1435.0913 | 0 |
| 1735077600 | 1435.0913 | 0 | 0.00 | 1435.0913 | 1435.0913 | 1435.0913 | 0 |
| 1734991200 | 1435.0913 | 2.87 | 0.20 | 1428.3058 | 1436.0654 | 1426.1291 | 0 |
| 1734732000 | 1432.2209 | -3.43 | -0.24 | 1432.6715 | 1433.9459 | 1421.0782 | 0 |
| 1734645600 | 1435.6472 | 0.13 | 0.01 | 1435.2038 | 1439.8606 | 1429.0786 | 0 |
| 1734559200 | 1435.5142 | -7.18 | -0.50 | 1443.4158 | 1448.3601 | 1430.988 | 0 |
| 1734472800 | 1442.695 | -1.07 | -0.07 | 1432.6013 | 1445.8311 | 1429.121 | 0 |
| 1734386400 | 1443.7628 | -5.34 | -0.37 | 1449.8958 | 1456.6946 | 1437.7195 | 0 |
| 1734127200 | 1449.1001 | 0.18 | 0.01 | 1447.2567 | 1451.8115 | 1444.4055 | 0 |
| 1734040800 | 1448.9199 | 3.85 | 0.27 | 1442.9091 | 1453.1137 | 1438.7457 | 0 |
| 1733954400 | 1445.0662 | -2.88 | -0.20 | 1462.6584 | 1468.8037 | 1441.7394 | 0 |
| 1733868000 | 1447.9412 | -2.54 | -0.18 | 1448.0805 | 1453.2621 | 1445.4873 | 0 |
| 1733781600 | 1450.4812 | -5.64 | -0.39 | 1450.1978 | 1452.8989 | 1444.6244 | 0 |
| 1733522400 | 1456.1221 | -9.17 | -0.63 | 1468.0891 | 1471.1982 | 1456.1221 | 0 |
| 1733436000 | 1465.2963 | 4.1 | 0.28 | 1461.1352 | 1465.5324 | 1456.8236 | 0 |
| 1733349600 | 1461.1929 | 1.74 | 0.12 | 1454.0153 | 1465.5217 | 1454.0153 | 0 |
| 1733263200 | 1459.4511 | 13.14 | 0.91 | 1449.4884 | 1459.4511 | 1448.8209 | 0 |
| 1733176800 | 1446.3087 | 13.9 | 0.97 | 1442.9608 | 1450.3998 | 1435.2978 | 0 |
| 1732917600 | 1432.413 | -17.33 | -1.20 | 1432.9944 | 1433.201 | 1424.0415 | 0 |
| 1732744800 | 1449.7392 | 18.3 | 1.28 | 1451.2503 | 1455.2842 | 1445.0286 | 0 |
| 1732658400 | 1431.4441 | 4.88 | 0.34 | 1437.7055 | 1438.2739 | 1426.6649 | 0 |
| 1732572000 | 1426.5679 | 1.76 | 0.12 | 1425.3332 | 1431.9297 | 1419.2553 | 0 |
| 1732312800 | 1424.8101 | 16.13 | 1.15 | 1414.3216 | 1426.311 | 1413.0121 | 0 |
| 1732226400 | 1408.6772 | 4.61 | 0.33 | 1402.7375 | 1410.247 | 1399.2934 | 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
