Premium
OMX Stockholm Construction and Materials PI (SX5010PI)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 4232.6534 | 0.98 | 0.02 | 4226.8705 | 4251.4877 | 4225.0167 | 0 |
| 1738274400 | 4231.6697 | 48.89 | 1.17 | 4217.2966 | 4234.9816 | 4204.0476 | 0 |
| 1738188000 | 4182.7841 | 18.54 | 0.45 | 4191.5153 | 4212.973 | 4170.8476 | 0 |
| 1738101600 | 4164.245 | -10.51 | -0.25 | 4176.7761 | 4202.4278 | 4154.4194 | 0 |
| 1738015200 | 4174.7575 | -58.73 | -1.39 | 4154.7902 | 4188.5318 | 4144.2724 | 0 |
| 1737756000 | 4233.4914 | 4.34 | 0.10 | 4276.6474 | 4286.2849 | 4219.6216 | 0 |
| 1737669600 | 4229.1501 | 24.28 | 0.58 | 4205.42 | 4229.1501 | 4184.387 | 0 |
| 1737583200 | 4204.869 | 30.01 | 0.72 | 4195.9653 | 4250.609 | 4191.2175 | 0 |
| 1737496800 | 4174.8627 | 42.91 | 1.04 | 4144.1553 | 4177.1831 | 4138.7364 | 0 |
| 1737151200 | 4131.9534 | 32.74 | 0.80 | 4122.7423 | 4168.0281 | 4122.5508 | 0 |
| 1737064800 | 4099.2173 | 49.84 | 1.23 | 4066.7301 | 4099.2173 | 4053.8604 | 0 |
| 1736978400 | 4049.3749 | 126.79 | 3.23 | 3964.2419 | 4059.5769 | 3964.0132 | 0 |
| 1736892000 | 3922.5801 | -24.54 | -0.62 | 3969.4257 | 3969.4257 | 3912.5586 | 0 |
| 1736805600 | 3947.117 | -35.69 | -0.90 | 3975.7083 | 3977.1894 | 3923.8187 | 0 |
| 1736546400 | 3982.8076 | -52.22 | -1.29 | 4043.9559 | 4059.5582 | 3979.8522 | 0 |
| 1736373600 | 4035.0256 | -45.3 | -1.11 | 4083.5119 | 4088.7044 | 4015.2008 | 0 |
| 1736287200 | 4080.3241 | -58.28 | -1.41 | 4142.1255 | 4155.3797 | 4062.7511 | 0 |
| 1736200800 | 4138.6031 | 0 | 0.00 | 4138.6031 | 4138.6031 | 4138.6031 | 0 |
| 1735941600 | 4138.6031 | -2.85 | -0.07 | 4147.6511 | 4150.2514 | 4132.573 | 0 |
| 1735855200 | 4141.4549 | 35.74 | 0.87 | 4128.6886 | 4141.4549 | 4111.2884 | 0 |
| 1735682400 | 4105.7183 | 0 | 0.00 | 4105.7183 | 4105.7183 | 4105.7183 | 0 |
| 1735596000 | 4105.7183 | 8.9 | 0.22 | 4087.4263 | 4108.8786 | 4072.4277 | 0 |
| 1735336800 | 4096.8184 | 14.76 | 0.36 | 4077.9946 | 4107.0824 | 4071.3112 | 0 |
| 1735250400 | 4082.056 | 0 | 0.00 | 4082.056 | 4082.056 | 4082.056 | 0 |
| 1735077600 | 4082.056 | 0 | 0.00 | 4082.056 | 4082.056 | 4082.056 | 0 |
| 1734991200 | 4082.056 | 7.19 | 0.18 | 4055.4266 | 4095.9251 | 4048.1083 | 0 |
| 1734732000 | 4074.8669 | -1.7 | -0.04 | 4051.9715 | 4077.2973 | 4006.6932 | 0 |
| 1734645600 | 4076.5703 | -140.62 | -3.33 | 4126.3315 | 4147.8337 | 4071.5285 | 0 |
| 1734559200 | 4217.1878 | 19.43 | 0.46 | 4212.7299 | 4252.9529 | 4207.7203 | 0 |
| 1734472800 | 4197.7627 | -38.35 | -0.91 | 4216.6614 | 4218.1067 | 4187.4796 | 0 |
| 1734386400 | 4236.1166 | -21.82 | -0.51 | 4240.5197 | 4246.0697 | 4219.4902 | 0 |
| 1734127200 | 4257.9414 | -16.46 | -0.39 | 4284.0328 | 4297.2983 | 4253.8824 | 0 |
| 1734040800 | 4274.4033 | -17.25 | -0.40 | 4302.665 | 4311.0888 | 4266.2698 | 0 |
| 1733954400 | 4291.6515 | 32.28 | 0.76 | 4257.7547 | 4309.3902 | 4254.1788 | 0 |
| 1733868000 | 4259.3726 | -34.45 | -0.80 | 4283.7721 | 4285.6159 | 4247.2055 | 0 |
| 1733781600 | 4293.8211 | -17.41 | -0.40 | 4320.4799 | 4320.4799 | 4282.768 | 0 |
| 1733522400 | 4311.2297 | 39.34 | 0.92 | 4274.6593 | 4316.5337 | 4271.939 | 0 |
| 1733436000 | 4271.8871 | -20.01 | -0.47 | 4294.803 | 4308.6836 | 4259.496 | 0 |
| 1733349600 | 4291.8942 | 50.01 | 1.18 | 4259.8029 | 4292.667 | 4259.8029 | 0 |
| 1733263200 | 4241.8891 | 33.37 | 0.79 | 4215.0973 | 4255.9356 | 4213.9271 | 0 |
| 1733176800 | 4208.5223 | 48.27 | 1.16 | 4151.9979 | 4224.851 | 4143.1201 | 0 |
| 1732917600 | 4160.2512 | 71.88 | 1.76 | 4133.5078 | 4172.5242 | 4126.8028 | 0 |
| 1732744800 | 4088.3664 | 3.79 | 0.09 | 4088.5977 | 4091.2376 | 4055.2337 | 0 |
| 1732658400 | 4084.5767 | -68.49 | -1.65 | 4097.0352 | 4108.0536 | 4071.5477 | 0 |
| 1732572000 | 4153.0685 | 27.52 | 0.67 | 4159.485 | 4160.2088 | 4129.6616 | 0 |
| 1732312800 | 4125.5447 | 50.52 | 1.24 | 4093.3946 | 4134.2349 | 4067.206 | 0 |
| 1732226400 | 4075.0238 | -3.24 | -0.08 | 4067.3975 | 4078.1548 | 4039.1608 | 0 |
| 1732140000 | 4078.2617 | -14.06 | -0.34 | 4138.7447 | 4147.9745 | 4074.191 | 0 |
| 1732053600 | 4092.3175 | -4.05 | -0.10 | 4124.2933 | 4132.1043 | 4046.0119 | 0 |
| 1731967200 | 4096.3717 | -41.28 | -1.00 | 4115.8393 | 4131.3286 | 4076.2662 | 0 |
| 1731708000 | 4137.6556 | -81.98 | -1.94 | 4204.2882 | 4232.8471 | 4136.3868 | 0 |
| 1731621600 | 4219.6394 | 54.47 | 1.31 | 4175.5601 | 4230.8518 | 4163.2134 | 0 |
| 1731535200 | 4165.165 | 0.69 | 0.02 | 4166.9089 | 4176.3229 | 4121.2761 | 0 |
| 1731448800 | 4164.4777 | -129.7 | -3.02 | 4244.0584 | 4256.5999 | 4158.578 | 0 |
| 1731362400 | 4294.1815 | 78.58 | 1.86 | 4266.5305 | 4315.7476 | 4266.5305 | 0 |
| 1731103200 | 4215.6004 | -36.32 | -0.85 | 4224.866 | 4250.7517 | 4202.7231 | 0 |
| 1731016800 | 4251.9163 | 58.44 | 1.39 | 4217.9903 | 4276.3347 | 4217.9903 | 0 |
| 1730930400 | 4193.4727 | -107.47 | -2.50 | 4321.0792 | 4342.2075 | 4193.4727 | 0 |
| 1730844000 | 4300.9379 | 0.51 | 0.01 | 4277.2526 | 4301.4669 | 4264.8029 | 0 |
| 1730757600 | 4300.4279 | 68.36 | 1.62 | 4268.6313 | 4308.4946 | 4266.4387 | 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
