Premium
OMX Iceland Consumer Staples PI (IX45PI)
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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 1886.7248 | 5.32 | 0.28 | 1881.4026 | 1889.5059 | 1881.4026 | 0 |
| 1741298400 | 1881.4026 | -15.49 | -0.82 | 1893.3372 | 1898.536 | 1881.4026 | 0 |
| 1741212000 | 1896.8929 | 14.49 | 0.77 | 1882.4019 | 1901.9387 | 1882.4019 | 0 |
| 1741125600 | 1882.4019 | -26.14 | -1.37 | 1906.7677 | 1906.7677 | 1882.4019 | 0 |
| 1741039200 | 1908.5385 | -8.68 | -0.45 | 1915.1618 | 1917.1427 | 1908.5385 | 0 |
| 1740780000 | 1917.2166 | -11.17 | -0.58 | 1928.3817 | 1931.668 | 1916.6689 | 0 |
| 1740693600 | 1928.3817 | -1.71 | -0.09 | 1934.8169 | 1935.0596 | 1921.7632 | 0 |
| 1740607200 | 1930.0946 | -3.19 | -0.17 | 1933.2894 | 1937.4436 | 1930.0946 | 0 |
| 1740520800 | 1933.2894 | 1.77 | 0.09 | 1931.5185 | 1939.0359 | 1931.5185 | 0 |
| 1740434400 | 1931.5185 | -2.36 | -0.12 | 1937.1616 | 1938.9394 | 1931.5185 | 0 |
| 1740175200 | 1933.8754 | -7.29 | -0.38 | 1938.1509 | 1938.1509 | 1933.8754 | 0 |
| 1740088800 | 1941.1651 | 4.82 | 0.25 | 1936.3479 | 1955.7461 | 1936.3479 | 0 |
| 1740002400 | 1936.3479 | -5.57 | -0.29 | 1942.5061 | 1942.5061 | 1936.3479 | 0 |
| 1739916000 | 1941.9158 | 1.11 | 0.06 | 1948.3821 | 1948.3821 | 1941.9158 | 0 |
| 1739570400 | 1940.8104 | -6.57 | -0.34 | 1947.3802 | 1949.158 | 1940.8104 | 0 |
| 1739484000 | 1947.3802 | -9.54 | -0.49 | 1956.9154 | 1957.5057 | 1947.3802 | 0 |
| 1739397600 | 1956.9154 | -14.6 | -0.74 | 1971.5116 | 1971.5116 | 1956.9154 | 0 |
| 1739311200 | 1971.5116 | 2.7 | 0.14 | 1968.2254 | 1971.5116 | 1968.2254 | 0 |
| 1739224800 | 1968.8157 | -0.67 | -0.03 | 1970.7457 | 1970.7457 | 1962.5167 | 0 |
| 1738965600 | 1969.4842 | 2.15 | 0.11 | 1966.2385 | 1970.2993 | 1965.6482 | 0 |
| 1738879200 | 1967.3339 | 5.08 | 0.26 | 1965.8142 | 1972.4453 | 1965.8142 | 0 |
| 1738792800 | 1962.2586 | -8.74 | -0.44 | 1969.4952 | 1970.6758 | 1958.7029 | 0 |
| 1738706400 | 1971.0022 | 21.69 | 1.11 | 1949.3116 | 1971.0022 | 1949.3116 | 0 |
| 1738620000 | 1949.3116 | -31.52 | -1.59 | 1970.6536 | 1970.6536 | 1949.3116 | 0 |
| 1738360800 | 1980.8277 | -6.84 | -0.34 | 1987.6696 | 1990.1925 | 1980.8277 | 0 |
| 1738274400 | 1987.6696 | -5.21 | -0.26 | 1992.8802 | 1992.8802 | 1978.3675 | 0 |
| 1738188000 | 1992.8802 | -1.36 | -0.07 | 1994.245 | 1994.245 | 1987.1337 | 0 |
| 1738101600 | 1994.245 | -1.56 | -0.08 | 1995.8049 | 2002.1376 | 1994.1618 | 0 |
| 1738015200 | 1995.8049 | -66.72 | -3.23 | 2025.7009 | 2025.7009 | 1984.0316 | 0 |
| 1737756000 | 2062.5241 | 5.47 | 0.27 | 2047.8175 | 2063.6194 | 2046.7221 | 0 |
| 1737669600 | 2057.0497 | 13.4 | 0.66 | 2043.6494 | 2060.6054 | 2043.6494 | 0 |
| 1737583200 | 2043.6494 | 43.69 | 2.18 | 2019.7914 | 2054.3775 | 2019.7314 | 0 |
| 1737496800 | 1999.9594 | 17.5 | 0.88 | 1989.9764 | 2012.2314 | 1989.6813 | 0 |
| 1737151200 | 1982.4604 | -20.15 | -1.01 | 1997.1335 | 1997.1335 | 1978.2018 | 0 |
| 1737064800 | 2002.6106 | 21.55 | 1.09 | 1981.062 | 2002.6106 | 1981.062 | 0 |
| 1736978400 | 1981.062 | -4.02 | -0.20 | 1985.0809 | 1990.4105 | 1980.4311 | 0 |
| 1736892000 | 1985.0809 | -8.47 | -0.42 | 1992.3703 | 1992.3703 | 1981.0215 | 0 |
| 1736805600 | 1993.5511 | -1.01 | -0.05 | 1994.5572 | 1994.5572 | 1982.2428 | 0 |
| 1736546400 | 1994.5572 | 14.19 | 0.72 | 2003.4383 | 2006.4531 | 1993.3764 | 0 |
| 1736373600 | 1980.3627 | 12.9 | 0.66 | 1967.4578 | 1980.3627 | 1960.4727 | 0 |
| 1736287200 | 1967.4578 | 13.36 | 0.68 | 1952.2641 | 1967.4578 | 1948.9838 | 0 |
| 1736200800 | 1954.0962 | 7.43 | 0.38 | 1949.307 | 1956.6266 | 1946.5143 | 0 |
| 1735941600 | 1946.6618 | -3.04 | -0.16 | 1949.7057 | 1956.4729 | 1943.701 | 0 |
| 1735855200 | 1949.7057 | -9.06 | -0.46 | 1958.7633 | 1958.7633 | 1942.6265 | 0 |
| 1735682400 | 1958.7633 | 0 | 0.00 | 1958.7633 | 1958.7633 | 1958.7633 | 0 |
| 1735596000 | 1958.7633 | 1.77 | 0.09 | 1956.9951 | 1958.7633 | 1944.6066 | 0 |
| 1735336800 | 1956.9951 | -6.99 | -0.36 | 1963.981 | 1963.981 | 1956.3271 | 0 |
| 1735250400 | 1963.981 | 0 | 0.00 | 1963.981 | 1963.981 | 1963.981 | 0 |
| 1735077600 | 1963.981 | 0 | 0.00 | 1963.981 | 1963.981 | 1963.981 | 0 |
| 1734991200 | 1963.981 | -4.44 | -0.23 | 1966.238 | 1966.238 | 1953.3118 | 0 |
| 1734732000 | 1968.4248 | -11.09 | -0.56 | 1974.9969 | 1974.9969 | 1961.5881 | 0 |
| 1734645600 | 1979.519 | -3.9 | -0.20 | 1983.4194 | 1984.5128 | 1979.519 | 0 |
| 1734559200 | 1983.4194 | -5.38 | -0.27 | 1988.801 | 1992.3574 | 1981.7355 | 0 |
| 1734472800 | 1988.801 | 42.01 | 2.16 | 1952.8247 | 1990.1214 | 1952.8247 | 0 |
| 1734386400 | 1946.7953 | 3.01 | 0.16 | 1943.7806 | 1954.4323 | 1939.7531 | 0 |
| 1734127200 | 1943.7806 | 7.91 | 0.41 | 1937.6439 | 1948.9829 | 1937.6439 | 0 |
| 1734040800 | 1935.8727 | 7.27 | 0.38 | 1927.0922 | 1935.8727 | 1926.7314 | 0 |
| 1733954400 | 1928.5996 | 7.07 | 0.37 | 1922.2136 | 1928.5996 | 1921.1202 | 0 |
| 1733868000 | 1921.5341 | 1.63 | 0.08 | 1919.9082 | 1922.6276 | 1914.5596 | 0 |
| 1733781600 | 1919.9082 | -1.11 | -0.06 | 1921.0211 | 1923.5371 | 1915.2583 | 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
