Premium
OMX Iceland Industrials PI (IX50PI)
NASDAQI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 4047.6875 | -3.05 | -0.08 | 4050.736 | 4050.736 | 4038.5419 | 0 |
| 1737064800 | 4050.736 | 93.98 | 2.38 | 3956.7608 | 4050.736 | 3946.091 | 0 |
| 1736978400 | 3956.7608 | -56.39 | -1.41 | 4013.1459 | 4013.1459 | 3905.3264 | 0 |
| 1736892000 | 4013.1459 | 131.06 | 3.38 | 3882.0845 | 4013.1459 | 3869.8904 | 0 |
| 1736805600 | 3882.0845 | 30.99 | 0.80 | 3851.0953 | 3900.8795 | 3806.9043 | 0 |
| 1736546400 | 3851.0953 | 95.51 | 2.54 | 3720.5377 | 3851.0953 | 3720.5377 | 0 |
| 1736373600 | 3755.5831 | -131.57 | -3.38 | 3887.1484 | 3890.1969 | 3755.5831 | 0 |
| 1736287200 | 3887.1484 | -84.33 | -2.12 | 3971.4741 | 3981.1236 | 3887.1484 | 0 |
| 1736200800 | 3971.4741 | 0 | 0.00 | 3971.4741 | 3971.4741 | 3910.5162 | 0 |
| 1735941600 | 3971.4741 | -11.46 | -0.29 | 3982.9365 | 3982.9365 | 3952.6215 | 0 |
| 1735855200 | 3982.9365 | 36.85 | 0.93 | 3946.0859 | 3994.399 | 3946.0859 | 0 |
| 1735682400 | 3946.0859 | 0 | 0.00 | 3946.0859 | 3946.0859 | 3946.0859 | 0 |
| 1735596000 | 3946.0859 | -277.56 | -6.57 | 4223.647 | 4228.5739 | 3946.0859 | 0 |
| 1735336800 | 4223.647 | 194.86 | 4.84 | 4028.7862 | 4223.647 | 3948.5493 | 0 |
| 1735250400 | 4028.7862 | 0 | 0.00 | 4028.7862 | 4028.7862 | 4028.7862 | 0 |
| 1735077600 | 4028.7862 | 0 | 0.00 | 4028.7862 | 4028.7862 | 4028.7862 | 0 |
| 1734991200 | 4028.7862 | 178.47 | 4.64 | 3850.3146 | 4028.7862 | 3850.3146 | 0 |
| 1734732000 | 3850.3146 | -135.09 | -3.39 | 3985.4 | 4019.7872 | 3846.6194 | 0 |
| 1734645600 | 3985.4 | 72.85 | 1.86 | 3912.5534 | 3985.4 | 3815.0726 | 0 |
| 1734559200 | 3912.5534 | -22.92 | -0.58 | 3935.4782 | 3935.4782 | 3897.3959 | 0 |
| 1734472800 | 3935.4782 | -109.7 | -2.71 | 4045.1754 | 4050.1023 | 3924.0158 | 0 |
| 1734386400 | 4045.1754 | -80.24 | -1.94 | 4125.4122 | 4125.4122 | 4045.1754 | 0 |
| 1734127200 | 4125.4122 | 35.24 | 0.86 | 4090.1703 | 4148.3371 | 4040.2486 | 0 |
| 1734040800 | 4090.1703 | 22.92 | 0.56 | 4067.2455 | 4124.5575 | 4067.2455 | 0 |
| 1733954400 | 4067.2455 | 51.15 | 1.27 | 4016.092 | 4101.6327 | 4016.092 | 0 |
| 1733868000 | 4016.092 | -33.16 | -0.82 | 4049.2475 | 4049.2475 | 3957.5483 | 0 |
| 1733781600 | 4049.2475 | 22.92 | 0.57 | 4026.3227 | 4051.711 | 3989.4721 | 0 |
| 1733522400 | 4026.3227 | -34.39 | -0.85 | 4060.71 | 4060.71 | 3991.9355 | 0 |
| 1733436000 | 4060.71 | -36.85 | -0.90 | 4097.5606 | 4097.5606 | 4046.7841 | 0 |
| 1733349600 | 4097.5606 | -13.93 | -0.34 | 4111.4864 | 4111.4864 | 4031.2496 | 0 |
| 1733263200 | 4111.4864 | -25.39 | -0.61 | 4136.8746 | 4136.8746 | 4079.5626 | 0 |
| 1733176800 | 4136.8746 | 22.92 | 0.56 | 4113.9498 | 4136.8746 | 4088.5616 | 0 |
| 1732917600 | 4113.9498 | 22.55 | 0.55 | 4125.4122 | 4129.1074 | 4102.4874 | 0 |
| 1732744800 | 4091.402 | 57.31 | 1.42 | 4034.09 | 4091.402 | 3999.7028 | 0 |
| 1732658400 | 4034.09 | 42.15 | 1.06 | 3991.9355 | 4034.09 | 3991.9355 | 0 |
| 1732572000 | 3991.9355 | 47.51 | 1.20 | 3944.4268 | 4003.3979 | 3927.2332 | 0 |
| 1732312800 | 3944.4268 | 35.19 | 0.90 | 3909.2353 | 3944.4268 | 3881.3836 | 0 |
| 1732226400 | 3909.2353 | 34.39 | 0.89 | 3874.8481 | 3909.2353 | 3866.6534 | 0 |
| 1732140000 | 3874.8481 | -27.85 | -0.71 | 3902.6997 | 3909.2353 | 3872.3846 | 0 |
| 1732053600 | 3902.6997 | 13.93 | 0.36 | 3888.7739 | 3902.6997 | 3865.8491 | 0 |
| 1731967200 | 3888.7739 | -45.45 | -1.16 | 3934.2213 | 3934.2213 | 3877.3115 | 0 |
| 1731708000 | 3934.2213 | -56.11 | -1.41 | 3990.3268 | 3990.3268 | 3914.1621 | 0 |
| 1731621600 | 3990.3268 | 68.77 | 1.75 | 3921.5524 | 3990.3268 | 3921.5524 | 0 |
| 1731535200 | 3921.5524 | 0 | 0.00 | 3921.5524 | 3921.5524 | 3838.8522 | 0 |
| 1731448800 | 3921.5524 | 0 | 0.00 | 3921.5524 | 3935.4782 | 3875.7028 | 0 |
| 1731362400 | 3921.5524 | 20.46 | 0.52 | 3901.091 | 3924.0158 | 3866.7038 | 0 |
| 1731103200 | 3901.091 | -20.46 | -0.52 | 3921.5524 | 3924.0158 | 3856.4731 | 0 |
| 1731016800 | 3921.5524 | 33.16 | 0.85 | 3888.3969 | 3928.9427 | 3888.3969 | 0 |
| 1730930400 | 3888.3969 | 80.71 | 2.12 | 3807.6823 | 3981.3278 | 3807.6823 | 0 |
| 1730844000 | 3807.6823 | 9.05 | 0.24 | 3798.633 | 3807.6823 | 3769.977 | 0 |
| 1730757600 | 3798.633 | 19.66 | 0.52 | 3778.976 | 3813.3632 | 3733.1264 | 0 |
| 1730494800 | 3778.976 | 22.92 | 0.61 | 3756.0512 | 3778.976 | 3719.2005 | 0 |
| 1730408400 | 3756.0512 | 3.32 | 0.09 | 3752.733 | 3790.4384 | 3748.6609 | 0 |
| 1730322000 | 3752.733 | -20.46 | -0.54 | 3773.1944 | 3778.1212 | 3722.0409 | 0 |
| 1730235600 | 3773.1944 | 21.69 | 0.58 | 3751.5013 | 3810.045 | 3750.2696 | 0 |
| 1730149200 | 3751.5013 | 58.54 | 1.59 | 3692.9576 | 3785.8885 | 3690.4941 | 0 |
| 1729890000 | 3692.9576 | -34.39 | -0.92 | 3727.3448 | 3853.4312 | 3692.9576 | 0 |
| 1729803600 | 3727.3448 | 115.86 | 3.21 | 3611.489 | 3738.8072 | 3611.489 | 0 |
| 1729717200 | 3611.489 | 210.87 | 6.20 | 3400.6159 | 3611.489 | 3398.1525 | 0 |
| 1729630800 | 3400.6159 | -5.68 | -0.17 | 3406.2967 | 3432.5397 | 3377.6911 | 0 |
| 1729544400 | 3406.2967 | -18 | -0.53 | 3424.2947 | 3424.2947 | 3394.8343 | 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
