Serie storiche OMX Iceland Consumer Sta...
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
26 Mar 2025 | 1.957,28 | 35,61 | 1,85% | 1.948,11 | 1.959,82 | 1.947,46 | 0 |
25 Mar 2025 | 1.921,67 | -61,61 | -3,11% | 1.983,28 | 1.988,40 | 1.917,79 | 0 |
24 Mar 2025 | 1.983,28 | -2,48 | -0,12% | 1.985,76 | 1.990,84 | 1.982,18 | 0 |
21 Mar 2025 | 1.985,76 | 3,58 | 0,18% | 2.000,26 | 2.000,26 | 1.982,22 | 0 |
20 Mar 2025 | 1.982,18 | -2,98 | -0,15% | 1.985,16 | 1.989,66 | 1.982,18 | 0 |
19 Mar 2025 | 1.985,16 | -7,20 | -0,36% | 1.992,36 | 1.992,36 | 1.981,33 | 0 |
18 Mar 2025 | 1.992,36 | -0,35 | -0,02% | 1.992,72 | 1.996,05 | 1.990,95 | 0 |
17 Mar 2025 | 1.992,72 | -13,97 | -0,70% | 2.006,69 | 2.006,69 | 1.992,72 | 0 |
14 Mar 2025 | 2.006,69 | 9,02 | 0,45% | 1.996,31 | 2.006,69 | 1.995,38 | 0 |
13 Mar 2025 | 1.997,67 | 0,02 | 0,00% | 1.997,65 | 2.001,19 | 1.994,40 | 0 |
12 Mar 2025 | 1.997,65 | -0,44 | -0,02% | 1.998,09 | 2.004,73 | 1.994,85 | 0 |
11 Mar 2025 | 1.998,09 | -24,31 | -1,20% | 2.022,40 | 2.025,65 | 1.998,09 | 0 |
10 Mar 2025 | 2.022,40 | -11,09 | -0,55% | 2.033,49 | 2.038,93 | 2.022,40 | 0 |
07 Mar 2025 | 2.033,49 | 5,74 | 0,28% | 2.027,75 | 2.036,49 | 2.027,75 | 0 |
06 Mar 2025 | 2.027,75 | -16,70 | -0,82% | 2.040,62 | 2.046,22 | 2.027,75 | 0 |
05 Mar 2025 | 2.044,45 | 15,62 | 0,77% | 2.028,83 | 2.049,89 | 2.028,83 | 0 |
04 Mar 2025 | 2.028,83 | -28,17 | -1,37% | 2.055,09 | 2.055,09 | 2.028,83 | 0 |
03 Mar 2025 | 2.057,00 | -9,35 | -0,45% | 2.064,14 | 2.066,27 | 2.057,00 | 0 |
28 Feb 2025 | 2.066,35 | -12,03 | -0,58% | 2.078,39 | 2.081,93 | 2.065,76 | 0 |
27 Feb 2025 | 2.078,39 | -1,85 | -0,09% | 2.085,32 | 2.085,58 | 2.071,25 | 0 |
26 Feb 2025 | 2.080,23 | -3,44 | -0,17% | 2.083,68 | 2.088,15 | 2.080,23 | 0 |
25 Feb 2025 | 2.083,68 | 1,91 | 0,09% | 2.081,77 | 2.089,87 | 2.081,77 | 0 |
24 Feb 2025 | 2.081,77 | -2,54 | -0,12% | 2.087,85 | 2.089,77 | 2.081,77 | 0 |
21 Feb 2025 | 2.084,31 | -7,86 | -0,38% | 2.088,92 | 2.088,92 | 2.084,31 | 0 |
20 Feb 2025 | 2.092,16 | 5,19 | 0,25% | 2.086,97 | 2.107,88 | 2.086,97 | 0 |
19 Feb 2025 | 2.086,97 | -6,00 | -0,29% | 2.093,61 | 2.093,61 | 2.086,97 | 0 |
18 Feb 2025 | 2.092,97 | 1,19 | 0,06% | 2.099,94 | 2.099,94 | 2.092,97 | 0 |
14 Feb 2025 | 2.091,78 | -7,08 | -0,34% | 2.098,86 | 2.100,78 | 2.091,78 | 0 |
13 Feb 2025 | 2.098,86 | -10,28 | -0,49% | 2.109,14 | 2.109,78 | 2.098,86 | 0 |
12 Feb 2025 | 2.109,14 | -15,73 | -0,74% | 2.124,87 | 2.124,87 | 2.109,14 | 0 |
11 Feb 2025 | 2.124,87 | 2,91 | 0,14% | 2.121,33 | 2.124,87 | 2.121,33 | 0 |
10 Feb 2025 | 2.121,97 | -0,72 | -0,03% | 2.124,05 | 2.124,05 | 2.115,18 | 0 |
07 Feb 2025 | 2.122,69 | 2,32 | 0,11% | 2.119,19 | 2.123,56 | 2.118,55 | 0 |
06 Feb 2025 | 2.120,37 | 5,47 | 0,26% | 2.118,73 | 2.125,88 | 2.118,73 | 0 |
05 Feb 2025 | 2.114,90 | -9,42 | -0,44% | 2.122,70 | 2.123,97 | 2.111,07 | 0 |
04 Feb 2025 | 2.124,32 | 23,38 | 1,11% | 2.100,94 | 2.124,32 | 2.100,94 | 0 |
03 Feb 2025 | 2.100,94 | -33,97 | -1,59% | 2.123,95 | 2.123,95 | 2.100,94 | 0 |
31 Gen 2025 | 2.134,91 | -7,37 | -0,34% | 2.142,29 | 2.145,01 | 2.134,91 | 0 |
30 Gen 2025 | 2.142,29 | -5,62 | -0,26% | 2.147,90 | 2.147,90 | 2.132,26 | 0 |
29 Gen 2025 | 2.147,90 | -1,47 | -0,07% | 2.149,37 | 2.149,37 | 2.141,71 | 0 |
28 Gen 2025 | 2.149,37 | -1,68 | -0,08% | 2.151,05 | 2.157,88 | 2.149,28 | 0 |
27 Gen 2025 | 2.151,05 | -71,91 | -3,23% | 2.183,28 | 2.183,28 | 2.138,36 | 0 |
24 Gen 2025 | 2.222,96 | 5,90 | 0,27% | 2.207,11 | 2.224,14 | 2.205,93 | 0 |
23 Gen 2025 | 2.217,06 | 14,44 | 0,66% | 2.202,62 | 2.220,90 | 2.202,62 | 0 |
22 Gen 2025 | 2.202,62 | 47,09 | 2,18% | 2.176,91 | 2.214,18 | 2.176,84 | 0 |
21 Gen 2025 | 2.155,53 | 18,86 | 0,88% | 2.144,77 | 2.168,76 | 2.144,45 | 0 |
17 Gen 2025 | 2.136,67 | -21,72 | -1,01% | 2.152,49 | 2.152,49 | 2.132,08 | 0 |
16 Gen 2025 | 2.158,39 | 23,22 | 1,09% | 2.135,16 | 2.158,39 | 2.135,16 | 0 |
15 Gen 2025 | 2.135,16 | -4,33 | -0,20% | 2.139,50 | 2.145,24 | 2.134,48 | 0 |
14 Gen 2025 | 2.139,50 | -9,13 | -0,42% | 2.147,35 | 2.147,35 | 2.135,12 | 0 |
13 Gen 2025 | 2.148,63 | -1,08 | -0,05% | 2.149,71 | 2.149,71 | 2.136,44 | 0 |
10 Gen 2025 | 2.149,71 | 15,30 | 0,72% | 2.159,28 | 2.162,53 | 2.148,44 | 0 |
08 Gen 2025 | 2.134,41 | 13,91 | 0,66% | 2.120,50 | 2.134,41 | 2.112,97 | 0 |
07 Gen 2025 | 2.120,50 | 14,40 | 0,68% | 2.104,13 | 2.120,50 | 2.100,59 | 0 |
06 Gen 2025 | 2.106,10 | 8,01 | 0,38% | 2.100,94 | 2.108,83 | 2.097,93 | 0 |
03 Gen 2025 | 2.098,09 | -3,28 | -0,16% | 2.101,37 | 2.108,66 | 2.094,90 | 0 |
02 Gen 2025 | 2.101,37 | -9,76 | -0,46% | 2.111,13 | 2.111,13 | 2.093,74 | 0 |
31 Dic 2024 | 2.111,13 | 0,00 | 0,00% | 2.111,13 | 2.111,13 | 2.111,13 | 0 |
30 Dic 2024 | 2.111,13 | 1,91 | 0,09% | 2.109,23 | 2.111,13 | 2.095,87 | 0 |
27 Dic 2024 | 2.109,23 | -7,53 | -0,36% | 2.116,75 | 2.116,75 | 2.108,51 | 0 |