La bourse Ferme dans 4h55min
USD-ISK - Données historiques
ISIN : ABC000000074 - Ticker : USDISK
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 31/07/2025 |
124,24 |
124,23 |
124,67 |
124,23 |
- |
0 |
0,93% |
| 30/07/2025 |
123,10 |
122,93 |
123,14 |
123,02 |
- |
0 |
-0,12% |
| 29/07/2025 |
123,25 |
122,61 |
123,25 |
123,25 |
- |
0 |
1,76% |
| 26/07/2025 |
121,12 |
121,12 |
121,12 |
121,12 |
- |
0 |
0,12% |
| 25/07/2025 |
120,97 |
120,85 |
121,12 |
120,92 |
- |
0 |
0,08% |
| 24/07/2025 |
120,87 |
120,73 |
120,87 |
120,87 |
- |
0 |
-0,34% |
| 23/07/2025 |
121,28 |
121,16 |
121,38 |
121,38 |
- |
0 |
-0,44% |
| 22/07/2025 |
121,81 |
121,76 |
121,84 |
121,84 |
- |
0 |
-0,56% |
| 19/07/2025 |
122,50 |
122,50 |
122,54 |
122,54 |
- |
0 |
0,57% |
| 18/07/2025 |
121,80 |
121,80 |
122,37 |
121,80 |
- |
0 |
-0,71% |
| 17/07/2025 |
122,67 |
122,17 |
122,71 |
122,71 |
- |
0 |
0,12% |
| 16/07/2025 |
122,52 |
122,51 |
122,75 |
122,51 |
- |
0 |
0,57% |
| 15/07/2025 |
121,83 |
121,83 |
122,09 |
121,83 |
- |
0 |
-0,03% |
| 12/07/2025 |
121,87 |
121,87 |
122,11 |
121,87 |
- |
0 |
-0,21% |
| 11/07/2025 |
122,13 |
121,99 |
122,33 |
122,32 |
- |
0 |
-0,08% |
| 10/07/2025 |
122,23 |
122,13 |
122,37 |
122,13 |
- |
0 |
0,15% |
| 09/07/2025 |
122,05 |
121,92 |
122,17 |
122,17 |
- |
0 |
0,57% |
| 08/07/2025 |
121,36 |
121,33 |
121,79 |
121,33 |
- |
0 |
0,40% |
| 05/07/2025 |
120,88 |
120,88 |
120,92 |
120,88 |
- |
0 |
-0,05% |
| 04/07/2025 |
120,94 |
120,84 |
121,13 |
120,84 |
- |
0 |
-0,01% |
| 03/07/2025 |
120,95 |
120,95 |
121,12 |
120,98 |
- |
0 |
-0,11% |
| 02/07/2025 |
121,08 |
120,79 |
121,09 |
121,09 |
- |
0 |
0,43% |
| 01/07/2025 |
120,56 |
120,53 |
120,69 |
120,59 |
- |
0 |
-0,53% |
| 28/06/2025 |
121,20 |
121,20 |
121,20 |
121,20 |
- |
0 |
0,02% |
| 27/06/2025 |
121,18 |
121,17 |
121,49 |
121,17 |
- |
0 |
-0,24% |
| 26/06/2025 |
121,47 |
121,47 |
122,00 |
121,47 |
- |
0 |
-0,57% |
| 25/06/2025 |
122,17 |
121,95 |
122,17 |
122,17 |
- |
0 |
-0,54% |
| 24/06/2025 |
122,83 |
122,67 |
123,35 |
122,67 |
- |
0 |
-1,06% |
| 21/06/2025 |
124,15 |
124,15 |
124,15 |
124,15 |
- |
0 |
0,27% |
| 20/06/2025 |
123,81 |
123,70 |
124,13 |
123,70 |
- |
0 |
-0,96% |
| 19/06/2025 |
125,01 |
124,87 |
125,18 |
125,14 |
- |
0 |
0,24% |
| 18/06/2025 |
124,71 |
124,71 |
125,11 |
124,71 |
- |
0 |
0,35% |
| 17/06/2025 |
124,27 |
124,13 |
124,73 |
124,34 |
- |
0 |
-0,36% |
| 14/06/2025 |
124,72 |
124,72 |
124,76 |
124,76 |
- |
0 |
0,02% |
| 13/06/2025 |
124,69 |
124,17 |
125,17 |
125,07 |
- |
0 |
0,26% |
| 12/06/2025 |
124,37 |
124,37 |
125,03 |
124,37 |
- |
0 |
-1,02% |
| 11/06/2025 |
125,65 |
125,63 |
125,80 |
125,63 |
- |
0 |
-0,84% |
| 04/06/2025 |
126,72 |
126,16 |
127,02 |
126,72 |
- |
0 |
0,74% |
| 03/06/2025 |
125,79 |
125,77 |
126,92 |
125,78 |
- |
0 |
-0,80% |
| 02/06/2025 |
126,81 |
125,82 |
126,87 |
126,80 |
- |
0 |
0,30% |
| 30/05/2025 |
126,43 |
126,31 |
127,27 |
126,45 |
- |
0 |
-1,16% |
| 29/05/2025 |
127,91 |
127,72 |
128,30 |
128,13 |
- |
0 |
0,63% |
| 28/05/2025 |
127,11 |
127,02 |
127,40 |
127,13 |
- |
0 |
-0,09% |
| 27/05/2025 |
127,22 |
126,82 |
127,22 |
127,22 |
- |
0 |
-0,28% |
| 24/05/2025 |
127,58 |
127,58 |
127,65 |
127,58 |
- |
0 |
-0,09% |
| 23/05/2025 |
127,69 |
127,69 |
128,36 |
127,69 |
- |
0 |
0,10% |
| 22/05/2025 |
127,56 |
127,33 |
127,57 |
127,57 |
- |
0 |
-0,33% |
| 21/05/2025 |
127,98 |
127,87 |
128,44 |
127,87 |
- |
0 |
-0,38% |
| 20/05/2025 |
128,47 |
128,47 |
129,90 |
128,47 |
- |
0 |
-1,80% |
| 17/05/2025 |
130,83 |
130,83 |
130,86 |
130,86 |
- |
0 |
1,36% |
| 16/05/2025 |
129,08 |
129,01 |
129,36 |
129,01 |
- |
0 |
-0,67% |
| 14/05/2025 |
129,95 |
128,42 |
130,00 |
129,95 |
- |
0 |
-1,49% |
| 13/05/2025 |
131,92 |
130,05 |
131,92 |
131,91 |
- |
0 |
1,03% |
| 10/05/2025 |
130,58 |
130,51 |
130,58 |
130,55 |
- |
0 |
0,39% |
| 09/05/2025 |
130,07 |
129,18 |
130,07 |
130,07 |
- |
0 |
0,22% |
| 08/05/2025 |
129,79 |
129,24 |
129,92 |
129,92 |
- |
0 |
0,43% |
| 07/05/2025 |
129,24 |
128,96 |
129,50 |
129,35 |
- |
0 |
-0,35% |
| 06/05/2025 |
129,70 |
129,46 |
130,22 |
129,62 |
- |
0 |
0,32% |
| 03/05/2025 |
129,29 |
129,29 |
129,29 |
129,29 |
- |
0 |
0,54% |
Plus haut: 131,92 DT
Plus bas: 120,53 DT
Moyenne: 124,81 DT
Variation: -3,38%
USDISK
2
