Premium
OMX Iceland 15 CAP EUR (OMXI15CAPEUR)
NASDAQI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 3002.6655 | -7.22 | -0.24 | 3009.5129 | 3020.5909 | 2989.4265 | 0 |
| 1735855200 | 3009.8849 | 28.43 | 0.95 | 2980.9364 | 3010.4989 | 2980.5502 | 0 |
| 1735682400 | 2981.4507 | 0 | 0.00 | 2981.4507 | 2981.4507 | 2981.4507 | 0 |
| 1735596000 | 2981.4507 | -28.17 | -0.94 | 3009.1743 | 3028.4065 | 2968.6055 | 0 |
| 1735336800 | 3009.6221 | 51.33 | 1.74 | 2958.233 | 3009.8222 | 2940.8348 | 0 |
| 1735250400 | 2958.2931 | 0 | 0.00 | 2958.2931 | 2958.2931 | 2958.2931 | 0 |
| 1735077600 | 2958.2931 | 0 | 0.00 | 2958.2931 | 2958.2931 | 2958.2931 | 0 |
| 1734991200 | 2958.2931 | 69.8 | 2.42 | 2888.5749 | 2958.748 | 2887.7996 | 0 |
| 1734732000 | 2888.4953 | -29.72 | -1.02 | 2917.8322 | 2932.4272 | 2887.8708 | 0 |
| 1734645600 | 2918.2202 | -2.78 | -0.10 | 2920.8122 | 2921.353 | 2882.3701 | 0 |
| 1734559200 | 2921.0023 | -8.25 | -0.28 | 2928.6954 | 2934.3064 | 2911.9645 | 0 |
| 1734472800 | 2929.2549 | 0.97 | 0.03 | 2927.9367 | 2942.3388 | 2913.8177 | 0 |
| 1734386400 | 2928.2893 | -7.63 | -0.26 | 2935.5402 | 2944.69 | 2916.2012 | 0 |
| 1734127200 | 2935.921 | 56.27 | 1.95 | 2879.6429 | 2944.2329 | 2878.9366 | 0 |
| 1734040800 | 2879.6511 | 17.81 | 0.62 | 2861.5573 | 2884.658 | 2860.8516 | 0 |
| 1733954400 | 2861.8412 | 9.64 | 0.34 | 2851.9806 | 2869.7979 | 2851.4937 | 0 |
| 1733868000 | 2852.197 | 12.44 | 0.44 | 2839.3041 | 2852.4092 | 2819.2503 | 0 |
| 1733781600 | 2839.7558 | 6.75 | 0.24 | 2833.4134 | 2845.4439 | 2826.5904 | 0 |
| 1733522400 | 2833.0088 | -8.97 | -0.32 | 2841.8541 | 2842.4413 | 2821.8257 | 0 |
| 1733436000 | 2841.974 | -26.23 | -0.91 | 2868.2069 | 2869.6095 | 2836.6365 | 0 |
| 1733349600 | 2868.2069 | -6.41 | -0.22 | 2874.6169 | 2881.2145 | 2857.2467 | 0 |
| 1733263200 | 2874.6211 | 6.64 | 0.23 | 2867.9168 | 2875.4462 | 2858.5911 | 0 |
| 1733176800 | 2867.9795 | -2.74 | -0.10 | 2870.4784 | 2871.1917 | 2847.8811 | 0 |
| 1732917600 | 2870.7203 | -6.17 | -0.21 | 2878.8766 | 2881.1704 | 2848.88 | 0 |
| 1732744800 | 2876.8927 | 48.71 | 1.72 | 2827.827 | 2877.2591 | 2823.8476 | 0 |
| 1732658400 | 2828.184 | 23.07 | 0.82 | 2804.9461 | 2828.184 | 2804.4047 | 0 |
| 1732572000 | 2805.117 | -0.25 | -0.01 | 2795.9944 | 2815.6281 | 2763.4445 | 0 |
| 1732312800 | 2805.3712 | 5.54 | 0.20 | 2807.3584 | 2815.4083 | 2781.1103 | 0 |
| 1732226400 | 2799.8319 | -1.43 | -0.05 | 2801.2546 | 2819.1724 | 2796.7938 | 0 |
| 1732140000 | 2801.2587 | -12.62 | -0.45 | 2813.6021 | 2827.1145 | 2794.567 | 0 |
| 1732053600 | 2813.8765 | 0.63 | 0.02 | 2813.0963 | 2817.2455 | 2795.61 | 0 |
| 1731967200 | 2813.2426 | 0.23 | 0.01 | 2812.7929 | 2818.31 | 2805.0736 | 0 |
| 1731708000 | 2813.0133 | -1.91 | -0.07 | 2814.666 | 2815.5356 | 2788.9247 | 0 |
| 1731621600 | 2814.9244 | 40.74 | 1.47 | 2773.8608 | 2815.7366 | 2773.6809 | 0 |
| 1731535200 | 2774.1794 | 18.3 | 0.66 | 2755.6146 | 2774.7842 | 2736.0492 | 0 |
| 1731448800 | 2755.8748 | -0.33 | -0.01 | 2756.1525 | 2764.9028 | 2743.947 | 0 |
| 1731362400 | 2756.2055 | 12.49 | 0.46 | 2743.3802 | 2759.0514 | 2741.7863 | 0 |
| 1731103200 | 2743.7107 | -16.06 | -0.58 | 2759.4896 | 2760.0218 | 2732.596 | 0 |
| 1731016800 | 2759.7679 | -13.94 | -0.50 | 2773.3912 | 2780.777 | 2745.7492 | 0 |
| 1730930400 | 2773.708 | 34.02 | 1.24 | 2739.5974 | 2790.531 | 2738.7244 | 0 |
| 1730844000 | 2739.6912 | -1.23 | -0.04 | 2740.8499 | 2741.3111 | 2722.0926 | 0 |
| 1730757600 | 2740.9192 | -4.65 | -0.17 | 2745.7795 | 2746.2701 | 2723.5953 | 0 |
| 1730494800 | 2745.571 | 31.08 | 1.15 | 2714.2932 | 2745.6936 | 2706.5338 | 0 |
| 1730408400 | 2714.4872 | 35.37 | 1.32 | 2679.018 | 2725.1167 | 2678.2741 | 0 |
| 1730322000 | 2679.1174 | -16.51 | -0.61 | 2695.6198 | 2705.6147 | 2675.3877 | 0 |
| 1730235600 | 2695.6238 | 8.04 | 0.30 | 2687.4943 | 2699.9794 | 2676.5749 | 0 |
| 1730149200 | 2687.5823 | 32.52 | 1.22 | 2654.4005 | 2696.0569 | 2647.1628 | 0 |
| 1729890000 | 2655.0616 | -10.12 | -0.38 | 2661.1 | 2691.9752 | 2655.0616 | 0 |
| 1729803600 | 2665.1842 | 23.31 | 0.88 | 2641.8181 | 2676.7134 | 2641.2587 | 0 |
| 1729717200 | 2641.8733 | 73.87 | 2.88 | 2567.9726 | 2647.6457 | 2552.139 | 0 |
| 1729630800 | 2568.007 | 26.42 | 1.04 | 2540.8831 | 2575.0798 | 2540.2882 | 0 |
| 1729544400 | 2541.5916 | 17 | 0.67 | 2527.6914 | 2550.4107 | 2515.1578 | 0 |
| 1729285200 | 2524.5894 | -20.69 | -0.81 | 2540.2636 | 2546.3344 | 2521.3571 | 0 |
| 1729198800 | 2545.2781 | 9.54 | 0.38 | 2535.3278 | 2545.3951 | 2529.4865 | 0 |
| 1729112400 | 2535.7411 | -5.65 | -0.22 | 2540.9645 | 2548.9146 | 2530.3023 | 0 |
| 1729026000 | 2541.3933 | -2.17 | -0.09 | 2543.526 | 2549.4328 | 2536.4301 | 0 |
| 1728939600 | 2543.5677 | -0.68 | -0.03 | 2537.18 | 2547.2471 | 2535.5404 | 0 |
| 1728680400 | 2544.2437 | -26.78 | -1.04 | 2570.7694 | 2571.3467 | 2544.2437 | 0 |
| 1728594000 | 2571.0216 | -20.01 | -0.77 | 2590.7878 | 2592.4119 | 2561.9681 | 0 |
| 1728507600 | 2591.0303 | 5.42 | 0.21 | 2585.1446 | 2591.6945 | 2575.1102 | 0 |
| 1728421200 | 2585.6136 | 0.59 | 0.02 | 2584.9384 | 2607.7841 | 2570.9704 | 0 |
| 1728334800 | 2585.0229 | 61.77 | 2.45 | 2523.0128 | 2585.0229 | 2522.4117 | 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
