Premium
OMX Iceland 15 EUR GI (OMXI15EURGI)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 4385.5496 | -24.33 | -0.55 | 4410.1258 | 4410.4456 | 4377.1622 | 0 |
| 1737064800 | 4409.8762 | 47.71 | 1.09 | 4362.412 | 4411.0471 | 4361.1542 | 0 |
| 1736978400 | 4362.1656 | -49.71 | -1.13 | 4411.2816 | 4412.5475 | 4356.6066 | 0 |
| 1736892000 | 4411.8761 | -19.81 | -0.45 | 4431.4066 | 4432.0341 | 4378.2717 | 0 |
| 1736805600 | 4431.6818 | 38.29 | 0.87 | 4392.5875 | 4432.0789 | 4372.5595 | 0 |
| 1736546400 | 4393.3886 | 82.7 | 1.92 | 4371.5272 | 4411.1373 | 4361.8471 | 0 |
| 1736373600 | 4310.6836 | -46.79 | -1.07 | 4357.197 | 4363.5318 | 4309.7454 | 0 |
| 1736287200 | 4357.4756 | -24.07 | -0.55 | 4381.5941 | 4395.4013 | 4349.5423 | 0 |
| 1736200800 | 4381.5433 | -23.22 | -0.53 | 4403.1616 | 4425.6399 | 4373.0232 | 0 |
| 1735941600 | 4404.7611 | -10.59 | -0.24 | 4415.1232 | 4431.0567 | 4385.3402 | 0 |
| 1735855200 | 4415.3516 | 41.71 | 0.95 | 4373.3387 | 4416.2524 | 4372.3191 | 0 |
| 1735682400 | 4373.64 | 0 | 0.00 | 4373.64 | 4373.64 | 4373.64 | 0 |
| 1735596000 | 4373.64 | -41.33 | -0.94 | 4414.3091 | 4442.5219 | 4354.7968 | 0 |
| 1735336800 | 4414.9662 | 75.3 | 1.74 | 4339.5808 | 4415.2596 | 4314.0585 | 0 |
| 1735250400 | 4339.669 | 0 | 0.00 | 4339.669 | 4339.669 | 4339.669 | 0 |
| 1735077600 | 4339.669 | 0 | 0.00 | 4339.669 | 4339.669 | 4339.669 | 0 |
| 1734991200 | 4339.669 | 102.39 | 2.42 | 4237.6971 | 4340.3364 | 4236.2585 | 0 |
| 1734732000 | 4237.279 | -43.61 | -1.02 | 4280.3148 | 4301.7249 | 4236.363 | 0 |
| 1734645600 | 4280.884 | -4.08 | -0.10 | 4284.6863 | 4285.4798 | 4228.2937 | 0 |
| 1734559200 | 4284.9652 | -12.11 | -0.28 | 4296.2506 | 4304.4817 | 4271.7072 | 0 |
| 1734472800 | 4297.0714 | 1.42 | 0.03 | 4295.1376 | 4316.2648 | 4274.4257 | 0 |
| 1734386400 | 4295.655 | -11.2 | -0.26 | 4306.2915 | 4319.714 | 4277.9223 | 0 |
| 1734127200 | 4306.8501 | 82.54 | 1.95 | 4224.293 | 4319.0433 | 4223.2569 | 0 |
| 1734040800 | 4224.3053 | 26.13 | 0.62 | 4197.5968 | 4231.65 | 4196.7272 | 0 |
| 1733954400 | 4198.1788 | 14.15 | 0.34 | 4183.7138 | 4209.851 | 4182.9996 | 0 |
| 1733868000 | 4184.0313 | 18.25 | 0.44 | 4165.8596 | 4184.3426 | 4135.7002 | 0 |
| 1733781600 | 4165.7806 | 9.9 | 0.24 | 4156.4767 | 4174.1249 | 4146.4678 | 0 |
| 1733522400 | 4155.8833 | -13.15 | -0.32 | 4168.78 | 4169.7202 | 4139.4781 | 0 |
| 1733436000 | 4169.0347 | -38.48 | -0.91 | 4207.517 | 4209.5746 | 4161.2047 | 0 |
| 1733349600 | 4207.517 | -9.41 | -0.22 | 4216.9201 | 4226.5984 | 4191.4389 | 0 |
| 1733263200 | 4216.9263 | 9.74 | 0.23 | 4207.0915 | 4218.1367 | 4193.4111 | 0 |
| 1733176800 | 4207.1835 | -4.02 | -0.10 | 4210.8491 | 4211.8955 | 4177.7001 | 0 |
| 1732917600 | 4211.204 | -9.05 | -0.21 | 4223.1689 | 4226.5339 | 4179.1654 | 0 |
| 1732744800 | 4220.2587 | 71.45 | 1.72 | 4148.2816 | 4220.796 | 4142.4441 | 0 |
| 1732658400 | 4148.8055 | 33.84 | 0.82 | 4114.7165 | 4148.8055 | 4113.9225 | 0 |
| 1732572000 | 4114.9673 | -0.37 | -0.01 | 4101.585 | 4130.3866 | 4053.8359 | 0 |
| 1732312800 | 4115.3401 | 8.13 | 0.20 | 4118.2551 | 4130.0642 | 4079.7506 | 0 |
| 1732226400 | 4107.2142 | -2.09 | -0.05 | 4109.3013 | 4135.5859 | 4102.7576 | 0 |
| 1732140000 | 4109.3073 | -18.51 | -0.45 | 4127.4147 | 4147.2364 | 4099.4909 | 0 |
| 1732053600 | 4127.8169 | 0.93 | 0.02 | 4126.6725 | 4132.7592 | 4101.0209 | 0 |
| 1731967200 | 4126.8872 | 0.34 | 0.01 | 4126.2274 | 4134.3207 | 4114.9036 | 0 |
| 1731708000 | 4126.5507 | -2.8 | -0.07 | 4128.9752 | 4130.2508 | 4091.214 | 0 |
| 1731621600 | 4129.3542 | 59.77 | 1.47 | 4069.1159 | 4130.5457 | 4068.852 | 0 |
| 1731535200 | 4069.5834 | 26.85 | 0.66 | 4042.7969 | 4070.4706 | 4013.6483 | 0 |
| 1731448800 | 4042.7314 | -0.49 | -0.01 | 4043.1388 | 4055.975 | 4025.2339 | 0 |
| 1731362400 | 4043.2165 | 18.33 | 0.46 | 4024.4026 | 4047.3913 | 4022.0643 | 0 |
| 1731103200 | 4024.8873 | -23.56 | -0.58 | 4048.0342 | 4048.8148 | 4008.5826 | 0 |
| 1731016800 | 4048.4424 | -20.45 | -0.50 | 4068.4934 | 4079.2617 | 4027.8776 | 0 |
| 1730930400 | 4068.8917 | 49.9 | 1.24 | 4018.6319 | 4093.5703 | 4017.9256 | 0 |
| 1730844000 | 4018.9909 | -1.8 | -0.04 | 4020.6905 | 4021.3671 | 3993.1746 | 0 |
| 1730757600 | 4020.7923 | -6.82 | -0.17 | 4027.2623 | 4028.6418 | 3995.3789 | 0 |
| 1730494800 | 4027.6162 | 45.6 | 1.15 | 3981.7332 | 4027.7962 | 3970.3507 | 0 |
| 1730408400 | 3982.0178 | 51.89 | 1.32 | 3929.9864 | 3997.6108 | 3928.895 | 0 |
| 1730322000 | 3930.1321 | -24.21 | -0.61 | 3954.3403 | 3969.0023 | 3924.6608 | 0 |
| 1730235600 | 3954.3462 | 11.8 | 0.30 | 3942.2737 | 3960.305 | 3925.8302 | 0 |
| 1730149200 | 3942.5497 | 47.71 | 1.22 | 3893.8736 | 3954.9817 | 3883.2565 | 0 |
| 1729890000 | 3894.8434 | -14.85 | -0.38 | 3903.7014 | 3948.9938 | 3894.8434 | 0 |
| 1729803600 | 3909.6928 | 34.2 | 0.88 | 3878.756 | 3926.6056 | 3874.5953 | 0 |
| 1729717200 | 3875.4969 | 108.36 | 2.88 | 3767.0882 | 3883.9649 | 3743.8611 | 0 |
| 1729630800 | 3767.1388 | 38.75 | 1.04 | 3727.3493 | 3777.5142 | 3726.4766 | 0 |
| 1729544400 | 3728.3885 | 24.94 | 0.67 | 3707.1905 | 3741.3257 | 3689.6115 | 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
