OMX Copenhagen Financial Services PI (CX3020PI)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | 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 | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743195600 | 1619.1288 | -60.74 | -3.62 | 1625.6615 | 1627.2798 | 1605.5802 | 0 |
| 1743109200 | 1679.8705 | 29.99 | 1.82 | 1649.6286 | 1679.8705 | 1612.4983 | 0 |
| 1743022800 | 1649.8776 | -32.75 | -1.95 | 1690.7752 | 1702.824 | 1633.9489 | 0 |
| 1742936400 | 1682.6242 | 62.64 | 3.87 | 1619.9883 | 1683.6201 | 1618.2455 | 0 |
| 1742850000 | 1619.9883 | 8.15 | 0.51 | 1627.9023 | 1627.9023 | 1603.6862 | 0 |
| 1742590800 | 1611.8372 | 8.15 | 0.51 | 1611.8372 | 1611.8372 | 1610.9658 | 0 |
| 1742504400 | 1603.6862 | -23.96 | -1.47 | 1631.6577 | 1643.7065 | 1603.6862 | 0 |
| 1742418000 | 1627.6414 | -0.5 | -0.03 | 1631.9185 | 1631.9185 | 1603.1882 | 0 |
| 1742331600 | 1628.1394 | -48.31 | -2.88 | 1676.453 | 1676.453 | 1628.1394 | 0 |
| 1742245200 | 1676.453 | 63.62 | 3.94 | 1772.4875 | 1772.4875 | 1629.8022 | 0 |
| 1741986000 | 1612.8331 | -22.72 | -1.39 | 1635.5554 | 1635.5554 | 1603.4253 | 0 |
| 1741899600 | 1635.5554 | 36.38 | 2.28 | 1599.172 | 1643.3508 | 1599.172 | 0 |
| 1741813200 | 1599.172 | -6.26 | -0.39 | 1603.6862 | 1608.8169 | 1599.172 | 0 |
| 1741726800 | 1605.429 | -0.12 | -0.01 | 1605.5474 | 1621.8497 | 1597.515 | 0 |
| 1741640400 | 1605.5474 | -19.58 | -1.21 | 1625.1309 | 1653.9797 | 1605.5474 | 0 |
| 1741384800 | 1625.1309 | -27.98 | -1.69 | 1631.0411 | 1649.5841 | 1625.1309 | 0 |
| 1741298400 | 1653.1142 | 19.57 | 1.20 | 1633.5428 | 1669.4164 | 1633.5428 | 0 |
| 1741212000 | 1633.5428 | -13.56 | -0.82 | 1638.955 | 1666.894 | 1607.7023 | 0 |
| 1741125600 | 1647.1062 | -33.86 | -2.01 | 1679.4734 | 1679.4734 | 1647.1062 | 0 |
| 1741039200 | 1680.9672 | -5.27 | -0.31 | 1695.3872 | 1707.5545 | 1680.9672 | 0 |
| 1740780000 | 1686.2402 | -33.36 | -1.94 | 1703.3011 | 1743.8194 | 1686.2402 | 0 |
| 1740693600 | 1719.6033 | 0.37 | 0.02 | 1719.2357 | 1735.5379 | 1716.1236 | 0 |
| 1740607200 | 1719.2357 | -8.78 | -0.51 | 1703.7991 | 1726.1419 | 1698.4461 | 0 |
| 1740520800 | 1728.0152 | -11.82 | -0.68 | 1736.1012 | 1740.2683 | 1715.3766 | 0 |
| 1740434400 | 1739.8358 | -0.01 | -0.00 | 1739.8476 | 1739.8476 | 1699.0804 | 0 |
| 1740175200 | 1739.8476 | 44.81 | 2.64 | 1703.1915 | 1754.158 | 1701.4487 | 0 |
| 1740088800 | 1695.0405 | -1.24 | -0.07 | 1696.2853 | 1704.4364 | 1695.0405 | 0 |
| 1740002400 | 1696.2853 | -23.83 | -1.39 | 1720.1161 | 1720.1161 | 1694.1691 | 0 |
| 1739916000 | 1720.1161 | -24.59 | -1.41 | 1712.5875 | 1720.7386 | 1702.4446 | 0 |
| 1739570400 | 1744.7057 | -12.3 | -0.70 | 1781.4566 | 1781.4566 | 1720.2525 | 0 |
| 1739484000 | 1757.0034 | -39.4 | -2.19 | 1797.1541 | 1797.1541 | 1740.9384 | 0 |
| 1739397600 | 1796.4072 | 24.2 | 1.37 | 1771.954 | 1805.1807 | 1771.954 | 0 |
| 1739311200 | 1772.203 | -24.08 | -1.34 | 1829.0115 | 1829.5095 | 1772.203 | 0 |
| 1739224800 | 1796.2827 | -23.83 | -1.31 | 1820.9849 | 1828.887 | 1779.9806 | 0 |
| 1738965600 | 1820.1135 | 21.73 | 1.21 | 1797.3913 | 1820.1135 | 1789.2402 | 0 |
| 1738879200 | 1798.3871 | 18.79 | 1.06 | 1779.5953 | 1798.3871 | 1764.289 | 0 |
| 1738792800 | 1779.5953 | 16.54 | 0.94 | 1779.3582 | 1796.1582 | 1763.056 | 0 |
| 1738706400 | 1763.056 | -130.92 | -6.91 | 1869.5179 | 1869.5179 | 1763.056 | 0 |
| 1738620000 | 1893.9711 | 7.91 | 0.42 | 1878.0247 | 1901.2508 | 1837.2693 | 0 |
| 1738360800 | 1886.0572 | -203.78 | -9.75 | 1861.604 | 1902.1104 | 1845.0528 | 0 |
| 1738274400 | 2089.834 | -7.91 | -0.38 | 2105.6501 | 2113.8012 | 2089.585 | 0 |
| 1738188000 | 2097.748 | -15.68 | -0.74 | 2138.5034 | 2146.6544 | 2097.748 | 0 |
| 1738101600 | 2113.4277 | 0.24 | 0.01 | 2113.1906 | 2146.032 | 2088.7374 | 0 |
| 1738015200 | 2113.1906 | 71.02 | 3.48 | 2050.3235 | 2113.315 | 2048.8296 | 0 |
| 1737756000 | 2042.1725 | -16.08 | -0.78 | 2072.0618 | 2074.3024 | 2025.8703 | 0 |
| 1737669600 | 2058.2493 | 40.28 | 2.00 | 2017.9682 | 2058.2493 | 2017.9682 | 0 |
| 1737583200 | 2017.9682 | 10.25 | 0.51 | 2040.2044 | 2051.3431 | 2017.9682 | 0 |
| 1737496800 | 2007.7186 | 0.88 | 0.04 | 1983.5025 | 2016.1068 | 1983.5025 | 0 |
| 1737151200 | 2006.8354 | -23.97 | -1.18 | 2030.8025 | 2030.8025 | 2006.5864 | 0 |
| 1737064800 | 2030.8025 | -9.27 | -0.45 | 2024.0089 | 2056.6251 | 2022.6514 | 0 |
| 1736978400 | 2040.074 | 16.19 | 0.80 | 1999.5557 | 2040.1984 | 1991.4046 | 0 |
| 1736892000 | 2023.8845 | 6.41 | 0.32 | 2025.5087 | 2041.8108 | 1999.1882 | 0 |
| 1736805600 | 2017.4762 | -0.24 | -0.01 | 2041.8168 | 2041.8168 | 1992.6495 | 0 |
| 1736546400 | 2017.7192 | -48.91 | -2.37 | 2072.1803 | 2072.1803 | 1991.3987 | 0 |
| 1736373600 | 2066.6257 | 24.45 | 1.20 | 2066.27 | 2074.7768 | 2039.9317 | 0 |
| 1736287200 | 2042.1725 | 8.15 | 0.40 | 2050.0864 | 2050.0864 | 2009.5682 | 0 |
| 1736200800 | 2034.0214 | 9.88 | 0.49 | 2001.0377 | 2050.2109 | 2001.0377 | 0 |
| 1735941600 | 2024.1393 | 106.59 | 5.56 | 1990.7881 | 2048.0828 | 1974.486 | 0 |
| 1735855200 | 1917.547 | -6.19 | -0.32 | 1917.7011 | 1933.6121 | 1900.8833 | 0 |
| 1735682400 | 1923.7359 | 0 | 0.00 | 1923.7359 | 1923.7359 | 1923.7359 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
