Premium
OMX Stockholm Basic Resources GI (SX5510GI)
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 |
|---|---|---|---|---|---|---|---|
| 1734559200 | 3410.4756 | -33.97 | -0.99 | 3423.4302 | 3434.477 | 3410.4756 | 0 |
| 1734472800 | 3444.4416 | -19.71 | -0.57 | 3451.9157 | 3464.5937 | 3443.932 | 0 |
| 1734386400 | 3464.1493 | -19.4 | -0.56 | 3476.2653 | 3480.2601 | 3446.3689 | 0 |
| 1734127200 | 3483.5453 | -44.54 | -1.26 | 3519.1544 | 3530.2344 | 3479.5614 | 0 |
| 1734040800 | 3528.0868 | -40.68 | -1.14 | 3571.119 | 3573.3261 | 3526.2973 | 0 |
| 1733954400 | 3568.7644 | -1.55 | -0.04 | 3552.673 | 3586.3812 | 3547.2274 | 0 |
| 1733868000 | 3570.3094 | -39.42 | -1.09 | 3586.9259 | 3599.7175 | 3570.3094 | 0 |
| 1733781600 | 3609.7245 | 58.36 | 1.64 | 3574.8164 | 3627.7567 | 3574.8164 | 0 |
| 1733522400 | 3551.368 | -0.54 | -0.02 | 3538.2839 | 3558.344 | 3537.8491 | 0 |
| 1733436000 | 3551.9097 | -4.24 | -0.12 | 3563.8371 | 3579.0611 | 3551.1345 | 0 |
| 1733349600 | 3556.1539 | 30.18 | 0.86 | 3530.2211 | 3560.7317 | 3530.2004 | 0 |
| 1733263200 | 3525.9733 | 28.4 | 0.81 | 3510.2063 | 3552.4233 | 3509.0599 | 0 |
| 1733176800 | 3497.5731 | 43.47 | 1.26 | 3452.3069 | 3507.2838 | 3451.3301 | 0 |
| 1732917600 | 3454.108 | 32.47 | 0.95 | 3443.1726 | 3454.108 | 3422.1223 | 0 |
| 1732744800 | 3421.6335 | 2.56 | 0.07 | 3419.1106 | 3426.4525 | 3398.6237 | 0 |
| 1732658400 | 3419.0781 | -79.32 | -2.27 | 3460.5264 | 3465.1704 | 3415.2013 | 0 |
| 1732572000 | 3498.4008 | 47.65 | 1.38 | 3478.5587 | 3503.2164 | 3473.4147 | 0 |
| 1732312800 | 3450.749 | 44.65 | 1.31 | 3427.5732 | 3453.1738 | 3394.6702 | 0 |
| 1732226400 | 3406.0974 | -3.47 | -0.10 | 3410.442 | 3411.3981 | 3381.823 | 0 |
| 1732140000 | 3409.5657 | -18.74 | -0.55 | 3445.9146 | 3451.7729 | 3409.5657 | 0 |
| 1732053600 | 3428.3022 | -12.98 | -0.38 | 3457.5155 | 3460.0975 | 3389.9915 | 0 |
| 1731967200 | 3441.2817 | 3.75 | 0.11 | 3451.4749 | 3461.1422 | 3429.2746 | 0 |
| 1731708000 | 3437.5311 | 13.03 | 0.38 | 3416.2501 | 3458.6023 | 3411.7472 | 0 |
| 1731621600 | 3424.5031 | 26.75 | 0.79 | 3396.1389 | 3439.3868 | 3386.7913 | 0 |
| 1731535200 | 3397.7529 | -7.98 | -0.23 | 3409.4467 | 3420.4315 | 3377.8203 | 0 |
| 1731448800 | 3405.7289 | -103.16 | -2.94 | 3472.9152 | 3475.9116 | 3399.2932 | 0 |
| 1731362400 | 3508.8883 | -11.28 | -0.32 | 3532.3175 | 3544.5836 | 3508.8883 | 0 |
| 1731103200 | 3520.1674 | -57.05 | -1.59 | 3523.6635 | 3547.9471 | 3507.0757 | 0 |
| 1731016800 | 3577.2216 | 85.1 | 2.44 | 3530.484 | 3608.0815 | 3530.484 | 0 |
| 1730930400 | 3492.1184 | -14.12 | -0.40 | 3550.2462 | 3591.0022 | 3490.5998 | 0 |
| 1730844000 | 3506.2366 | 31.66 | 0.91 | 3490.866 | 3510.9872 | 3485.3883 | 0 |
| 1730757600 | 3474.5749 | 42.35 | 1.23 | 3458.2067 | 3481.6985 | 3452.7768 | 0 |
| 1730494800 | 3432.2235 | 7.54 | 0.22 | 3436.8314 | 3449.0919 | 3427.3641 | 0 |
| 1730408400 | 3424.6836 | -34.27 | -0.99 | 3435.4995 | 3455.4351 | 3420.7661 | 0 |
| 1730322000 | 3458.9507 | -37.11 | -1.06 | 3505.8868 | 3529.7791 | 3458.9507 | 0 |
| 1730235600 | 3496.0602 | -5.4 | -0.15 | 3508.9389 | 3538.1265 | 3489.4807 | 0 |
| 1730149200 | 3501.4649 | -11.93 | -0.34 | 3527.0371 | 3540.5335 | 3482.5018 | 0 |
| 1729890000 | 3513.394 | 86.89 | 2.54 | 3448.9943 | 3521.2384 | 3448.5114 | 0 |
| 1729803600 | 3426.5029 | -26.9 | -0.78 | 3466.9947 | 3490.0153 | 3426.5029 | 0 |
| 1729717200 | 3453.4005 | -13.44 | -0.39 | 3458.1427 | 3475.0474 | 3429.9822 | 0 |
| 1729630800 | 3466.8382 | 28.89 | 0.84 | 3453.389 | 3472.3486 | 3423.4906 | 0 |
| 1729544400 | 3437.9532 | -26.48 | -0.76 | 3484.9084 | 3485.9495 | 3437.9532 | 0 |
| 1729285200 | 3464.4367 | 50.11 | 1.47 | 3450.8362 | 3481.316 | 3440.3295 | 0 |
| 1729198800 | 3414.3274 | -4.42 | -0.13 | 3407.1381 | 3419.1276 | 3394.3161 | 0 |
| 1729112400 | 3418.7445 | -21.84 | -0.63 | 3415.9525 | 3442.7858 | 3404.7775 | 0 |
| 1729026000 | 3440.587 | -58.78 | -1.68 | 3474.1879 | 3478.6972 | 3428.7274 | 0 |
| 1728939600 | 3499.3695 | -32.9 | -0.93 | 3520.2427 | 3521.0806 | 3484.5753 | 0 |
| 1728680400 | 3532.2736 | 42.87 | 1.23 | 3500.6948 | 3532.9286 | 3494.4656 | 0 |
| 1728594000 | 3489.4023 | -48.53 | -1.37 | 3518.1957 | 3518.1957 | 3477.9647 | 0 |
| 1728507600 | 3537.93 | 33.38 | 0.95 | 3499.749 | 3539.5166 | 3499.749 | 0 |
| 1728421200 | 3504.552 | -82.12 | -2.29 | 3522.1306 | 3528.9037 | 3499.6922 | 0 |
| 1728334800 | 3586.6749 | -25.49 | -0.71 | 3593.5656 | 3593.9184 | 3560.174 | 0 |
| 1728075600 | 3612.1678 | 49.34 | 1.38 | 3588.6035 | 3621.6398 | 3588.2682 | 0 |
| 1727989200 | 3562.8327 | -1.53 | -0.04 | 3575.0662 | 3588.7975 | 3559.0018 | 0 |
| 1727902800 | 3564.3644 | 3.58 | 0.10 | 3571.6957 | 3580.9284 | 3549.9761 | 0 |
| 1727816400 | 3560.7798 | -27.14 | -0.76 | 3567.7627 | 3604.1966 | 3560.7798 | 0 |
| 1727730000 | 3587.917 | -20.56 | -0.57 | 3626.4448 | 3629.6238 | 3563.8163 | 0 |
| 1727470800 | 3608.4795 | 11.04 | 0.31 | 3616.2866 | 3617.4409 | 3598.3644 | 0 |
| 1727384400 | 3597.4407 | 91.43 | 2.61 | 3567.2247 | 3604.6718 | 3550.0649 | 0 |
| 1727298000 | 3506.0134 | 31.95 | 0.92 | 3494.7947 | 3507.7297 | 3471.617 | 0 |
| 1727211600 | 3474.0671 | 78.54 | 2.31 | 3468.0068 | 3482.2979 | 3459.6832 | 0 |
| 1727125200 | 3395.5311 | 8.39 | 0.25 | 3365.4214 | 3404.2281 | 3364.6341 | 0 |
| 1726866000 | 3387.1405 | -92.73 | -2.66 | 3453.1856 | 3464.2737 | 3386.4378 | 0 |
| 1726779600 | 3479.8685 | 80.85 | 2.38 | 3457.5095 | 3497.8534 | 3455.993 | 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
