La bourse Ouvre dans 1h57min
USD-ISK - Données historiques
ISIN : ABC000000074 - Ticker : USDISK
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 02/05/2025 |
128,59 |
128,53 |
129,22 |
128,53 |
- |
0 |
-0,11% |
| 01/05/2025 |
128,73 |
128,59 |
129,07 |
128,83 |
- |
0 |
0,23% |
| 30/04/2025 |
128,44 |
128,18 |
128,61 |
128,56 |
- |
0 |
0,16% |
| 29/04/2025 |
128,24 |
127,90 |
128,43 |
128,43 |
- |
0 |
0,28% |
| 26/04/2025 |
127,88 |
127,88 |
127,88 |
127,88 |
- |
0 |
0,21% |
| 25/04/2025 |
127,61 |
127,16 |
127,95 |
127,95 |
- |
0 |
0,26% |
| 24/04/2025 |
127,28 |
127,23 |
128,06 |
127,23 |
- |
0 |
0,26% |
| 23/04/2025 |
126,95 |
126,79 |
128,01 |
127,02 |
- |
0 |
0,65% |
| 22/04/2025 |
126,13 |
125,69 |
126,35 |
126,27 |
- |
0 |
-1,14% |
| 19/04/2025 |
127,58 |
127,58 |
127,58 |
127,58 |
- |
0 |
-0,01% |
| 18/04/2025 |
127,59 |
127,59 |
127,59 |
127,59 |
- |
0 |
0,04% |
| 17/04/2025 |
127,54 |
127,21 |
127,89 |
127,78 |
- |
0 |
-0,18% |
| 16/04/2025 |
127,77 |
127,59 |
128,79 |
127,59 |
- |
0 |
-0,07% |
| 15/04/2025 |
127,86 |
127,58 |
128,20 |
127,98 |
- |
0 |
-0,05% |
| 12/04/2025 |
127,92 |
127,92 |
127,95 |
127,92 |
- |
0 |
0,31% |
| 11/04/2025 |
127,52 |
126,96 |
129,67 |
126,96 |
- |
0 |
-2,97% |
| 10/04/2025 |
131,42 |
131,38 |
132,56 |
131,38 |
- |
0 |
0,04% |
| 09/04/2025 |
131,37 |
130,73 |
132,32 |
130,73 |
- |
0 |
-0,94% |
| 08/04/2025 |
132,62 |
131,47 |
132,87 |
132,38 |
- |
0 |
0,35% |
| 05/04/2025 |
132,16 |
132,16 |
132,32 |
132,32 |
- |
0 |
0,54% |
| 04/04/2025 |
131,45 |
129,93 |
131,45 |
131,45 |
- |
0 |
0,58% |
| 03/04/2025 |
130,69 |
130,61 |
133,09 |
130,61 |
- |
0 |
-1,78% |
| 02/04/2025 |
133,06 |
133,03 |
133,27 |
133,03 |
- |
0 |
0,78% |
| 01/04/2025 |
132,03 |
131,95 |
132,30 |
131,95 |
- |
0 |
0,34% |
| 29/03/2025 |
131,58 |
131,58 |
131,58 |
131,58 |
- |
0 |
-0,68% |
| 28/03/2025 |
132,48 |
132,11 |
132,51 |
132,51 |
- |
0 |
-0,02% |
| 27/03/2025 |
132,51 |
132,46 |
133,31 |
132,46 |
- |
0 |
-0,70% |
| 26/03/2025 |
133,44 |
133,40 |
133,68 |
133,40 |
- |
0 |
0,10% |
| 25/03/2025 |
133,31 |
133,31 |
133,68 |
133,31 |
- |
0 |
0,04% |
| 22/03/2025 |
133,26 |
133,26 |
133,26 |
133,26 |
- |
0 |
0,04% |
| 21/03/2025 |
133,21 |
132,89 |
133,35 |
133,35 |
- |
0 |
-0,29% |
| 20/03/2025 |
133,60 |
132,91 |
133,65 |
133,65 |
- |
0 |
-0,06% |
| 19/03/2025 |
133,68 |
133,10 |
133,87 |
133,87 |
- |
0 |
0,17% |
Plus haut: 133,98 DT
Plus bas: 124,17 DT
Moyenne: 129,27 DT
Variation: -6,54%
USDISK
2
