Premium
OMX Iceland Consumer Staples GI (IX45GI)
NASDAQI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1743541200 | 1969.965 | 26.71 | 1.37 | 1945.7532 | 1969.965 | 1930.2531 | 0 |
| 1743454800 | 1943.2529 | -7.97 | -0.41 | 1951.2262 | 1952.0967 | 1943.2529 | 0 |
| 1743195600 | 1951.2262 | -8.17 | -0.42 | 1958.6248 | 1958.6248 | 1947.9414 | 0 |
| 1743109200 | 1959.3968 | 2.12 | 0.11 | 1955.2147 | 1961.7843 | 1955.2147 | 0 |
| 1743022800 | 1957.2768 | 35.61 | 1.85 | 1948.1126 | 1959.8165 | 1947.4561 | 0 |
| 1742936400 | 1921.6694 | -61.61 | -3.11 | 1983.2814 | 1988.3967 | 1917.7943 | 0 |
| 1742850000 | 1983.2814 | -2.48 | -0.12 | 1985.7595 | 1990.8426 | 1982.1781 | 0 |
| 1742590800 | 1985.7595 | 3.58 | 0.18 | 2000.2641 | 2000.2641 | 1982.2177 | 0 |
| 1742504400 | 1982.1803 | -2.98 | -0.15 | 1985.1599 | 1989.658 | 1982.1803 | 0 |
| 1742418000 | 1985.1599 | -7.2 | -0.36 | 1992.3639 | 1992.3639 | 1981.3276 | 0 |
| 1742331600 | 1992.3639 | -0.35 | -0.02 | 1992.7172 | 1996.051 | 1990.9463 | 0 |
| 1742245200 | 1992.7172 | -13.97 | -0.70 | 2006.6921 | 2006.6921 | 1992.7172 | 0 |
| 1741986000 | 2006.6921 | 9.02 | 0.45 | 1996.3101 | 2006.6921 | 1995.3821 | 0 |
| 1741899600 | 1997.6697 | 0.02 | 0.00 | 1997.6501 | 2001.1919 | 1994.4015 | 0 |
| 1741813200 | 1997.6501 | -0.44 | -0.02 | 1998.0938 | 2004.7309 | 1994.8452 | 0 |
| 1741726800 | 1998.0938 | -24.31 | -1.20 | 2022.4016 | 2025.6501 | 1998.0938 | 0 |
| 1741640400 | 2022.4016 | -11.09 | -0.55 | 2033.489 | 2038.9273 | 2022.4016 | 0 |
| 1741384800 | 2033.489 | 5.74 | 0.28 | 2027.7527 | 2036.4864 | 2027.7527 | 0 |
| 1741298400 | 2027.7527 | -16.7 | -0.82 | 2040.6157 | 2046.2189 | 2027.7527 | 0 |
| 1741212000 | 2044.448 | 15.62 | 0.77 | 2028.8298 | 2049.8863 | 2028.8298 | 0 |
| 1741125600 | 2028.8298 | -28.17 | -1.37 | 2055.0909 | 2055.0909 | 2028.8298 | 0 |
| 1741039200 | 2056.9995 | -9.35 | -0.45 | 2064.138 | 2066.2729 | 2056.9995 | 0 |
| 1740780000 | 2066.3526 | -12.03 | -0.58 | 2078.3863 | 2081.9281 | 2065.7623 | 0 |
| 1740693600 | 2078.3863 | -1.85 | -0.09 | 2085.322 | 2085.5835 | 2071.2529 | 0 |
| 1740607200 | 2080.2324 | -3.44 | -0.17 | 2083.6756 | 2088.1529 | 2080.2324 | 0 |
| 1740520800 | 2083.6756 | 1.91 | 0.09 | 2081.7671 | 2089.8691 | 2081.7671 | 0 |
| 1740434400 | 2081.7671 | -2.54 | -0.12 | 2087.8491 | 2089.7652 | 2081.7671 | 0 |
| 1740175200 | 2084.3073 | -7.86 | -0.38 | 2088.9154 | 2088.9154 | 2084.3073 | 0 |
| 1740088800 | 2092.164 | 5.19 | 0.25 | 2086.9721 | 2107.8792 | 2086.9721 | 0 |
| 1740002400 | 2086.9721 | -6 | -0.29 | 2093.6093 | 2093.6093 | 2086.9721 | 0 |
| 1739916000 | 2092.9731 | 1.19 | 0.06 | 2099.9425 | 2099.9425 | 2092.9731 | 0 |
| 1739570400 | 2091.7818 | -7.08 | -0.34 | 2098.8626 | 2100.7787 | 2091.7818 | 0 |
| 1739484000 | 2098.8626 | -10.28 | -0.49 | 2109.1395 | 2109.7757 | 2098.8626 | 0 |
| 1739397600 | 2109.1395 | -15.73 | -0.74 | 2124.8712 | 2124.8712 | 2109.1395 | 0 |
| 1739311200 | 2124.8712 | 2.91 | 0.14 | 2121.3293 | 2124.8712 | 2121.3293 | 0 |
| 1739224800 | 2121.9654 | -0.72 | -0.03 | 2124.0456 | 2124.0456 | 2115.1765 | 0 |
| 1738965600 | 2122.686 | 2.32 | 0.11 | 2119.1878 | 2123.5645 | 2118.5515 | 0 |
| 1738879200 | 2120.3684 | 5.47 | 0.26 | 2118.7306 | 2125.8775 | 2118.7306 | 0 |
| 1738792800 | 2114.8983 | -9.42 | -0.44 | 2122.6979 | 2123.9703 | 2111.0659 | 0 |
| 1738706400 | 2124.3221 | 23.38 | 1.11 | 2100.9442 | 2124.3221 | 2100.9442 | 0 |
| 1738620000 | 2100.9442 | -33.97 | -1.59 | 2123.9463 | 2123.9463 | 2100.9442 | 0 |
| 1738360800 | 2134.9119 | -7.37 | -0.34 | 2142.286 | 2145.0052 | 2134.9119 | 0 |
| 1738274400 | 2142.286 | -5.62 | -0.26 | 2147.9019 | 2147.9019 | 2132.2603 | 0 |
| 1738188000 | 2147.9019 | -1.47 | -0.07 | 2149.3729 | 2149.3729 | 2141.7084 | 0 |
| 1738101600 | 2149.3729 | -1.68 | -0.08 | 2151.0542 | 2157.8793 | 2149.2833 | 0 |
| 1738015200 | 2151.0542 | -71.91 | -3.23 | 2183.2757 | 2183.2757 | 2138.3649 | 0 |
| 1737756000 | 2222.9633 | 5.9 | 0.27 | 2207.1127 | 2224.1439 | 2205.9321 | 0 |
| 1737669600 | 2217.0631 | 14.44 | 0.66 | 2202.6203 | 2220.8954 | 2202.6203 | 0 |
| 1737583200 | 2202.6203 | 47.09 | 2.18 | 2176.9065 | 2214.183 | 2176.8419 | 0 |
| 1737496800 | 2155.5318 | 18.86 | 0.88 | 2144.7723 | 2168.7585 | 2144.4542 | 0 |
| 1737151200 | 2136.6716 | -21.72 | -1.01 | 2152.4861 | 2152.4861 | 2132.0817 | 0 |
| 1737064800 | 2158.3892 | 23.22 | 1.09 | 2135.1644 | 2158.3892 | 2135.1644 | 0 |
| 1736978400 | 2135.1644 | -4.33 | -0.20 | 2139.496 | 2145.2401 | 2134.4844 | 0 |
| 1736892000 | 2139.496 | -9.13 | -0.42 | 2147.3524 | 2147.3524 | 2135.1208 | 0 |
| 1736805600 | 2148.6251 | -1.08 | -0.05 | 2149.7094 | 2149.7094 | 2136.437 | 0 |
| 1736546400 | 2149.7094 | 15.3 | 0.72 | 2159.2814 | 2162.5306 | 2148.4367 | 0 |
| 1736373600 | 2134.4107 | 13.91 | 0.66 | 2120.5019 | 2134.4107 | 2112.9735 | 0 |
| 1736287200 | 2120.5019 | 14.4 | 0.68 | 2104.1264 | 2120.5019 | 2100.5909 | 0 |
| 1736200800 | 2106.101 | 8.01 | 0.38 | 2100.9393 | 2108.8282 | 2097.9292 | 0 |
| 1735941600 | 2098.0883 | -3.28 | -0.16 | 2101.369 | 2108.6626 | 2094.8972 | 0 |
| 1735855200 | 2101.369 | -9.76 | -0.46 | 2111.1311 | 2111.1311 | 2093.739 | 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
