Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche OMX Iceland 15 EUR
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Mar 2025 | 3.285,14 | -46,49 | -1,40% | 3.331,97 | 3.341,27 | 3.271,89 | 0 |
| 26 Mar 2025 | 3.331,63 | 53,66 | 1,64% | 3.276,78 | 3.332,03 | 3.276,39 | 0 |
| 25 Mar 2025 | 3.277,97 | 23,47 | 0,72% | 3.254,11 | 3.277,97 | 3.237,14 | 0 |
| 24 Mar 2025 | 3.254,49 | 35,84 | 1,11% | 3.218,60 | 3.258,58 | 3.209,27 | 0 |
| 21 Mar 2025 | 3.218,66 | -46,93 | -1,44% | 3.266,04 | 3.267,13 | 3.213,91 | 0 |
| 20 Mar 2025 | 3.265,58 | 80,28 | 2,52% | 3.184,38 | 3.265,90 | 3.181,21 | 0 |
| 19 Mar 2025 | 3.185,31 | -8,02 | -0,25% | 3.192,58 | 3.199,83 | 3.173,68 | 0 |
| 18 Mar 2025 | 3.193,33 | 22,49 | 0,71% | 3.171,08 | 3.195,59 | 3.164,92 | 0 |
| 17 Mar 2025 | 3.170,84 | -5,58 | -0,18% | 3.175,91 | 3.182,56 | 3.151,56 | 0 |
| 14 Mar 2025 | 3.176,42 | 4,99 | 0,16% | 3.171,07 | 3.182,87 | 3.157,80 | 0 |
| 13 Mar 2025 | 3.171,44 | -58,43 | -1,81% | 3.230,31 | 3.232,75 | 3.167,77 | 0 |
| 12 Mar 2025 | 3.229,87 | 47,96 | 1,51% | 3.182,58 | 3.243,45 | 3.177,07 | 0 |
| 11 Mar 2025 | 3.181,91 | -83,49 | -2,56% | 3.265,13 | 3.265,87 | 3.166,10 | 0 |
| 10 Mar 2025 | 3.265,40 | -19,89 | -0,61% | 3.285,25 | 3.285,97 | 3.260,09 | 0 |
| 07 Mar 2025 | 3.285,29 | 38,06 | 1,17% | 3.247,24 | 3.287,48 | 3.242,05 | 0 |
| 06 Mar 2025 | 3.247,22 | -26,18 | -0,80% | 3.273,57 | 3.273,89 | 3.232,65 | 0 |
| 05 Mar 2025 | 3.273,40 | 52,01 | 1,61% | 3.221,39 | 3.291,35 | 3.207,65 | 0 |
| 04 Mar 2025 | 3.221,39 | -141,60 | -4,21% | 3.362,53 | 3.363,43 | 3.219,29 | 0 |
| 03 Mar 2025 | 3.362,99 | -2,15 | -0,06% | 3.364,67 | 3.382,48 | 3.348,29 | 0 |
| 28 Feb 2025 | 3.365,15 | -82,45 | -2,39% | 3.447,57 | 3.448,28 | 3.364,65 | 0 |
| 27 Feb 2025 | 3.447,59 | -22,03 | -0,63% | 3.469,59 | 3.470,56 | 3.437,29 | 0 |
| 26 Feb 2025 | 3.469,63 | 38,38 | 1,12% | 3.431,23 | 3.471,13 | 3.430,49 | 0 |
| 25 Feb 2025 | 3.431,24 | 47,70 | 1,41% | 3.383,07 | 3.434,10 | 3.340,69 | 0 |
| 24 Feb 2025 | 3.383,54 | -42,73 | -1,25% | 3.425,89 | 3.435,06 | 3.383,11 | 0 |
| 21 Feb 2025 | 3.426,27 | 13,41 | 0,39% | 3.419,11 | 3.444,65 | 3.394,95 | 0 |
| 20 Feb 2025 | 3.412,86 | -21,13 | -0,62% | 3.433,24 | 3.434,15 | 3.404,53 | 0 |
| 19 Feb 2025 | 3.433,99 | -27,92 | -0,81% | 3.461,33 | 3.464,33 | 3.421,81 | 0 |
| 18 Feb 2025 | 3.461,91 | 4,81 | 0,14% | 3.479,82 | 3.480,36 | 3.446,16 | 0 |
| 14 Feb 2025 | 3.457,10 | -49,99 | -1,43% | 3.506,73 | 3.507,14 | 3.449,00 | 0 |
| 13 Feb 2025 | 3.507,08 | -10,19 | -0,29% | 3.517,09 | 3.517,71 | 3.496,64 | 0 |
| 12 Feb 2025 | 3.517,27 | -15,70 | -0,44% | 3.532,74 | 3.537,90 | 3.512,11 | 0 |
| 11 Feb 2025 | 3.532,96 | 2,49 | 0,07% | 3.530,39 | 3.533,30 | 3.511,97 | 0 |
| 10 Feb 2025 | 3.530,47 | 3,49 | 0,10% | 3.526,15 | 3.537,79 | 3.514,85 | 0 |
| 07 Feb 2025 | 3.526,98 | 23,57 | 0,67% | 3.503,78 | 3.540,01 | 3.502,55 | 0 |
| 06 Feb 2025 | 3.503,41 | 46,80 | 1,35% | 3.456,37 | 3.504,35 | 3.455,88 | 0 |
| 05 Feb 2025 | 3.456,61 | -20,83 | -0,60% | 3.470,59 | 3.489,77 | 3.450,64 | 0 |
| 04 Feb 2025 | 3.477,45 | 48,70 | 1,42% | 3.427,88 | 3.477,45 | 3.408,98 | 0 |
| 03 Feb 2025 | 3.428,75 | -21,51 | -0,62% | 3.449,69 | 3.462,06 | 3.405,64 | 0 |
| 31 Gen 2025 | 3.450,26 | 36,80 | 1,08% | 3.412,87 | 3.452,74 | 3.410,78 | 0 |
| 30 Gen 2025 | 3.413,46 | -1,45 | -0,04% | 3.414,88 | 3.430,77 | 3.389,19 | 0 |
| 29 Gen 2025 | 3.414,91 | -8,21 | -0,24% | 3.422,42 | 3.423,59 | 3.392,75 | 0 |
| 28 Gen 2025 | 3.423,12 | 12,29 | 0,36% | 3.410,91 | 3.428,97 | 3.409,99 | 0 |
| 27 Gen 2025 | 3.410,83 | -1,29 | -0,04% | 3.411,69 | 3.412,78 | 3.356,47 | 0 |
| 24 Gen 2025 | 3.412,12 | -30,16 | -0,88% | 3.441,99 | 3.445,23 | 3.410,12 | 0 |
| 23 Gen 2025 | 3.442,29 | 16,61 | 0,48% | 3.425,86 | 3.458,52 | 3.424,39 | 0 |
| 22 Gen 2025 | 3.425,68 | 26,27 | 0,77% | 3.399,30 | 3.436,05 | 3.394,11 | 0 |
| 21 Gen 2025 | 3.399,40 | -6,27 | -0,18% | 3.396,65 | 3.407,34 | 3.373,42 | 0 |
| 17 Gen 2025 | 3.405,67 | -18,89 | -0,55% | 3.424,76 | 3.425,00 | 3.399,16 | 0 |
| 16 Gen 2025 | 3.424,56 | 37,05 | 1,09% | 3.387,70 | 3.425,47 | 3.386,73 | 0 |
| 15 Gen 2025 | 3.387,51 | -38,60 | -1,13% | 3.425,65 | 3.426,64 | 3.383,20 | 0 |
| 14 Gen 2025 | 3.426,12 | -15,38 | -0,45% | 3.441,28 | 3.441,77 | 3.400,02 | 0 |
| 13 Gen 2025 | 3.441,50 | 29,74 | 0,87% | 3.411,14 | 3.441,80 | 3.395,58 | 0 |
| 10 Gen 2025 | 3.411,76 | 64,23 | 1,92% | 3.394,78 | 3.425,54 | 3.387,26 | 0 |
| 08 Gen 2025 | 3.347,53 | -36,34 | -1,07% | 3.383,65 | 3.388,57 | 3.346,80 | 0 |
| 07 Gen 2025 | 3.383,87 | -18,69 | -0,55% | 3.402,60 | 3.413,32 | 3.377,71 | 0 |
| 06 Gen 2025 | 3.402,56 | -18,03 | -0,53% | 3.419,35 | 3.436,80 | 3.395,94 | 0 |
| 03 Gen 2025 | 3.420,59 | -8,22 | -0,24% | 3.428,64 | 3.441,01 | 3.405,51 | 0 |
| 02 Gen 2025 | 3.428,81 | 32,39 | 0,95% | 3.396,19 | 3.429,51 | 3.395,40 | 0 |
| 31 Dic 2024 | 3.396,42 | 0,00 | 0,00% | 3.396,42 | 3.396,42 | 3.396,42 | 0 |
| 30 Dic 2024 | 3.396,42 | -32,09 | -0,94% | 3.428,01 | 3.449,91 | 3.381,79 | 0 |
