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 |
|---|---|---|---|---|---|---|---|
| 1740434400 | 3758.1533 | -106.42 | -2.75 | 3864.5746 | 3864.5746 | 3758.1533 | 0 |
| 1740175200 | 3864.5746 | -37.84 | -0.97 | 3902.4166 | 3902.4166 | 3836.382 | 0 |
| 1740088800 | 3902.4166 | -46.74 | -1.18 | 3949.1523 | 3949.1523 | 3902.4166 | 0 |
| 1740002400 | 3949.1523 | -53.34 | -1.33 | 4002.4888 | 4002.4888 | 3943.0552 | 0 |
| 1739916000 | 4002.4888 | -12.19 | -0.30 | 4001.985 | 4002.4888 | 3949.1523 | 0 |
| 1739570400 | 4014.683 | -56.39 | -1.39 | 4071.0681 | 4071.0681 | 4007.0616 | 0 |
| 1739484000 | 4071.0681 | -78.23 | -1.89 | 4149.2968 | 4149.2968 | 4061.9225 | 0 |
| 1739397600 | 4149.2968 | -21.84 | -0.52 | 4171.1404 | 4171.1404 | 4140.1512 | 0 |
| 1739311200 | 4171.1404 | 3.05 | 0.07 | 4168.0918 | 4171.1404 | 4130.7537 | 0 |
| 1739224800 | 4168.0918 | 34.04 | 0.82 | 4134.0541 | 4168.0918 | 4111.7067 | 0 |
| 1738965600 | 4134.0541 | 60.45 | 1.48 | 4073.6 | 4159.4501 | 4073.6 | 0 |
| 1738879200 | 4073.6 | 39.11 | 0.97 | 4034.4857 | 4073.6 | 4031.4372 | 0 |
| 1738792800 | 4034.4857 | -72.64 | -1.77 | 4107.1211 | 4137.6065 | 4034.4857 | 0 |
| 1738706400 | 4107.1211 | -3.05 | -0.07 | 4110.1697 | 4128.9647 | 4079.1805 | 0 |
| 1738620000 | 4110.1697 | -84.33 | -2.01 | 4194.4954 | 4207.1934 | 4110.1697 | 0 |
| 1738360800 | 4194.4954 | 128.52 | 3.16 | 4065.9787 | 4194.4954 | 4062.9302 | 0 |
| 1738274400 | 4065.9787 | -15.75 | -0.39 | 4081.7252 | 4081.7252 | 3968.955 | 0 |
| 1738188000 | 4081.7252 | -62.48 | -1.51 | 4144.2074 | 4144.2074 | 4012.6421 | 0 |
| 1738101600 | 4144.2074 | -18.8 | -0.45 | 4163.0024 | 4163.0024 | 4106.6173 | 0 |
| 1738015200 | 4163.0024 | 153.91 | 3.84 | 4009.0897 | 4163.0024 | 3987.75 | 0 |
| 1737756000 | 4009.0897 | -33.53 | -0.83 | 4042.6236 | 4102.0573 | 4009.0897 | 0 |
| 1737669600 | 4042.6236 | 18.29 | 0.45 | 4024.3324 | 4048.7207 | 4024.3324 | 0 |
| 1737583200 | 4024.3324 | 46.23 | 1.16 | 3978.1006 | 4068.5234 | 3978.1006 | 0 |
| 1737496800 | 3978.1006 | -69.59 | -1.72 | 3953.7123 | 3978.1006 | 3891.2301 | 0 |
| 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 |
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
