Premium
OMX Stockholm Industrials GI (SX50GI)
NASDAQI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 | 5887.4749 | 3.63 | 0.06 | 5889.5374 | 5914.8234 | 5875.4462 | 0 |
| 1738274400 | 5883.8455 | 40.36 | 0.69 | 5893.631 | 5918.9792 | 5844.8443 | 0 |
| 1738188000 | 5843.4821 | 99.02 | 1.72 | 5805.9485 | 5857.2551 | 5805.9485 | 0 |
| 1738101600 | 5744.458 | -53.06 | -0.92 | 5797.9467 | 5881.3705 | 5744.458 | 0 |
| 1738015200 | 5797.5183 | -100.71 | -1.71 | 5743.4634 | 5807.5718 | 5729.5478 | 0 |
| 1737756000 | 5898.2313 | 35.78 | 0.61 | 5912.5984 | 5920.2686 | 5873.3633 | 0 |
| 1737669600 | 5862.4549 | 80.45 | 1.39 | 5789.2587 | 5862.4549 | 5776.9063 | 0 |
| 1737583200 | 5782.0048 | 42.91 | 0.75 | 5768.8665 | 5820.7837 | 5762.0588 | 0 |
| 1737496800 | 5739.0964 | 41.18 | 0.72 | 5703.4496 | 5739.0964 | 5694.8507 | 0 |
| 1737151200 | 5697.9152 | 65.9 | 1.17 | 5655.3004 | 5719.0332 | 5654.6376 | 0 |
| 1737064800 | 5632.018 | 58.95 | 1.06 | 5625.9629 | 5645.7975 | 5605.9372 | 0 |
| 1736978400 | 5573.0669 | 131.63 | 2.42 | 5464.2137 | 5580.9543 | 5463.5547 | 0 |
| 1736892000 | 5441.4335 | 6.88 | 0.13 | 5487.4765 | 5490.3765 | 5435.5621 | 0 |
| 1736805600 | 5434.5573 | -40.21 | -0.73 | 5450.9866 | 5454.049 | 5396.2391 | 0 |
| 1736546400 | 5474.7677 | -60.71 | -1.10 | 5547.409 | 5571.4493 | 5471.5892 | 0 |
| 1736373600 | 5535.4808 | -12.23 | -0.22 | 5561.3125 | 5592.6844 | 5517.2235 | 0 |
| 1736287200 | 5547.7121 | 56.45 | 1.03 | 5559.3794 | 5595.3746 | 5518.6578 | 0 |
| 1736200800 | 5491.265 | 0 | 0.00 | 5491.265 | 5491.265 | 5491.265 | 0 |
| 1735941600 | 5491.265 | -6.41 | -0.12 | 5489.0811 | 5515.5182 | 5479.7434 | 0 |
| 1735855200 | 5497.6786 | 56.54 | 1.04 | 5482.8806 | 5497.6786 | 5450.7801 | 0 |
| 1735682400 | 5441.1348 | 0 | 0.00 | 5441.1348 | 5441.1348 | 5441.1348 | 0 |
| 1735596000 | 5441.1348 | -17.88 | -0.33 | 5431.275 | 5458.7105 | 5404.3538 | 0 |
| 1735336800 | 5459.0141 | 26.91 | 0.50 | 5441.2457 | 5478.8434 | 5432.447 | 0 |
| 1735250400 | 5432.1 | 0 | 0.00 | 5432.1 | 5432.1 | 5432.1 | 0 |
| 1735077600 | 5432.1 | 0 | 0.00 | 5432.1 | 5432.1 | 5432.1 | 0 |
| 1734991200 | 5432.1 | -9.81 | -0.18 | 5429.2397 | 5456.8412 | 5416.387 | 0 |
| 1734732000 | 5441.9066 | -7.25 | -0.13 | 5405.701 | 5448.2317 | 5347.7684 | 0 |
| 1734645600 | 5449.1611 | -159.8 | -2.85 | 5508.2951 | 5533.6892 | 5443.7118 | 0 |
| 1734559200 | 5608.9629 | 14.94 | 0.27 | 5599.0035 | 5644.0768 | 5584.7209 | 0 |
| 1734472800 | 5594.0193 | -22.28 | -0.40 | 5604.4855 | 5623.9084 | 5582.2887 | 0 |
| 1734386400 | 5616.2957 | -32.86 | -0.58 | 5629.4028 | 5638.9839 | 5602.3499 | 0 |
| 1734127200 | 5649.1548 | -40.12 | -0.71 | 5700.1913 | 5717.5747 | 5641.0961 | 0 |
| 1734040800 | 5689.2729 | -35.11 | -0.61 | 5724.7079 | 5738.0881 | 5682.6912 | 0 |
| 1733954400 | 5724.3825 | 18.09 | 0.32 | 5707.5594 | 5744.5608 | 5693.2302 | 0 |
| 1733868000 | 5706.2931 | -55.88 | -0.97 | 5743.0693 | 5748.5159 | 5706.2931 | 0 |
| 1733781600 | 5762.1757 | -8.53 | -0.15 | 5794.4505 | 5797.7032 | 5751.5663 | 0 |
| 1733522400 | 5770.7047 | 38.79 | 0.68 | 5723.2716 | 5773.5328 | 5721.9401 | 0 |
| 1733436000 | 5731.9169 | -23.18 | -0.40 | 5745.2675 | 5749.9534 | 5715.0667 | 0 |
| 1733349600 | 5755.0932 | 77.52 | 1.37 | 5718.1386 | 5761.3388 | 5718.1386 | 0 |
| 1733263200 | 5677.571 | 54.4 | 0.97 | 5640.7416 | 5705.0739 | 5639.2684 | 0 |
| 1733176800 | 5623.1737 | 88.41 | 1.60 | 5518.7416 | 5638.3686 | 5518.4703 | 0 |
| 1732917600 | 5534.7637 | 66.64 | 1.22 | 5498.5772 | 5534.7637 | 5474.5279 | 0 |
| 1732744800 | 5468.1263 | 4.33 | 0.08 | 5460.3686 | 5480.0208 | 5439.2385 | 0 |
| 1732658400 | 5463.7976 | -38.37 | -0.70 | 5450.0595 | 5485.7737 | 5442.6388 | 0 |
| 1732572000 | 5502.166 | -5.65 | -0.10 | 5548.5759 | 5548.5759 | 5494.3426 | 0 |
| 1732312800 | 5507.8192 | 47.49 | 0.87 | 5474.4201 | 5520.1421 | 5430.4676 | 0 |
| 1732226400 | 5460.3256 | 43.44 | 0.80 | 5409.0786 | 5462.4015 | 5381.4937 | 0 |
| 1732140000 | 5416.8898 | -38.55 | -0.71 | 5496.5754 | 5505.9848 | 5416.8898 | 0 |
| 1732053600 | 5455.4412 | -33.34 | -0.61 | 5492.0717 | 5500.6901 | 5382.2224 | 0 |
| 1731967200 | 5488.781 | -27.28 | -0.49 | 5514.1084 | 5523.5669 | 5459.9927 | 0 |
| 1731708000 | 5516.0631 | -75.82 | -1.36 | 5550.1281 | 5588.3083 | 5509.7167 | 0 |
| 1731621600 | 5591.8832 | 28.14 | 0.51 | 5569.4654 | 5613.8311 | 5549.4978 | 0 |
| 1731535200 | 5563.7413 | -15.99 | -0.29 | 5561.8375 | 5579.8335 | 5510.1816 | 0 |
| 1731448800 | 5579.7348 | -169.65 | -2.95 | 5688.705 | 5699.0068 | 5572.6039 | 0 |
| 1731362400 | 5749.3807 | 64.72 | 1.14 | 5748.8011 | 5772.6274 | 5746.2292 | 0 |
| 1731103200 | 5684.6592 | -58.51 | -1.02 | 5712.2996 | 5736.8063 | 5658.9832 | 0 |
| 1731016800 | 5743.165 | 136.02 | 2.43 | 5630.0723 | 5765.7 | 5629.3795 | 0 |
| 1730930400 | 5607.1481 | -50.1 | -0.89 | 5765.1231 | 5802.3817 | 5607.1481 | 0 |
| 1730844000 | 5657.2434 | 50.18 | 0.89 | 5577.4786 | 5657.2434 | 5577.4786 | 0 |
| 1730757600 | 5607.0639 | 34.33 | 0.62 | 5608.8425 | 5631.5953 | 5588.2785 | 0 |
| 1730494800 | 5572.7339 | 14.2 | 0.26 | 5569.7032 | 5593.2936 | 5567.1251 | 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
