OMX Iceland Consumer Staples GI (IX45GI) Storico

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