La bourse Ouvre dans 13h30min
USD-ISK - Données historiques
ISIN : ABC000000074 - Ticker : USDISK
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 07/10/2026 |
122,53 |
121,84 |
122,55 |
122,55 |
- |
0 |
0,36% |
| 06/10/2026 |
122,09 |
122,08 |
122,15 |
122,08 |
- |
0 |
0,13% |
| 03/10/2026 |
121,93 |
121,93 |
121,93 |
121,93 |
- |
0 |
0,25% |
| 02/10/2026 |
121,62 |
121,62 |
121,94 |
121,62 |
- |
0 |
0,27% |
| 01/10/2026 |
121,29 |
120,86 |
121,31 |
121,31 |
- |
0 |
0,68% |
| 30/09/2026 |
120,47 |
120,47 |
120,72 |
120,47 |
- |
0 |
-0,13% |
| 29/09/2026 |
120,63 |
120,44 |
120,63 |
120,63 |
- |
0 |
0,32% |
| 26/09/2026 |
120,24 |
120,24 |
120,24 |
120,24 |
- |
0 |
-0,15% |
| 25/09/2026 |
120,42 |
120,42 |
120,67 |
120,42 |
- |
0 |
-0,56% |
| 24/09/2026 |
121,10 |
121,10 |
121,31 |
121,11 |
- |
0 |
-0,04% |
| 23/09/2026 |
121,15 |
120,87 |
121,15 |
121,15 |
- |
0 |
0,47% |
| 22/09/2026 |
120,58 |
120,40 |
120,58 |
120,47 |
- |
0 |
-0,49% |
| 19/09/2026 |
121,17 |
121,17 |
121,17 |
121,17 |
- |
0 |
-0,19% |
| 18/09/2026 |
121,40 |
121,31 |
121,46 |
121,35 |
- |
0 |
-0,35% |
| 17/09/2026 |
121,83 |
121,83 |
122,00 |
121,83 |
- |
0 |
0,64% |
| 16/09/2026 |
121,06 |
121,04 |
121,21 |
121,04 |
- |
0 |
-0,25% |
| 15/09/2026 |
121,36 |
121,19 |
121,42 |
121,42 |
- |
0 |
0,80% |
| 12/09/2026 |
120,40 |
120,40 |
120,40 |
120,40 |
- |
0 |
-0,24% |
| 11/09/2026 |
120,69 |
120,57 |
120,69 |
120,69 |
- |
0 |
0,48% |
| 10/09/2026 |
120,11 |
120,10 |
120,19 |
120,10 |
- |
0 |
-0,46% |
| 09/09/2026 |
120,67 |
120,64 |
120,79 |
120,64 |
- |
0 |
-0,21% |
| 08/09/2026 |
120,92 |
120,69 |
120,92 |
120,92 |
- |
0 |
-0,26% |
| 05/09/2026 |
121,24 |
121,24 |
121,24 |
121,24 |
- |
0 |
0,09% |
| 04/09/2026 |
121,13 |
121,07 |
121,13 |
121,13 |
- |
0 |
-0,07% |
| 03/09/2026 |
121,21 |
121,21 |
121,35 |
121,21 |
- |
0 |
-0,16% |
| 02/09/2026 |
121,41 |
121,26 |
121,47 |
121,47 |
- |
0 |
-0,01% |
| 01/09/2026 |
121,42 |
121,17 |
121,44 |
121,44 |
- |
0 |
0,02% |
| 29/08/2026 |
121,39 |
121,39 |
121,39 |
121,39 |
- |
0 |
0,82% |
| 28/08/2026 |
120,40 |
120,29 |
120,41 |
120,41 |
- |
0 |
-0,26% |
| 27/08/2026 |
120,71 |
120,62 |
120,71 |
120,71 |
- |
0 |
-0,21% |
| 26/08/2026 |
120,96 |
120,92 |
121,07 |
120,99 |
- |
0 |
-0,01% |
| 25/08/2026 |
120,97 |
120,82 |
120,99 |
120,99 |
- |
0 |
-0,24% |
| 22/08/2026 |
121,26 |
121,26 |
121,26 |
121,26 |
- |
0 |
-0,14% |
| 21/08/2026 |
121,43 |
121,39 |
121,59 |
121,39 |
- |
0 |
-0,21% |
| 20/08/2026 |
121,68 |
121,68 |
121,82 |
121,68 |
- |
0 |
-0,77% |
| 19/08/2026 |
122,63 |
122,63 |
122,86 |
122,63 |
- |
0 |
-0,17% |
| 18/08/2026 |
122,84 |
122,76 |
122,89 |
122,86 |
- |
0 |
-0,07% |
| 15/08/2026 |
122,92 |
122,92 |
122,92 |
122,92 |
- |
0 |
-0,16% |
| 14/08/2026 |
123,12 |
123,12 |
123,34 |
123,12 |
- |
0 |
-0,06% |
| 13/08/2026 |
123,20 |
123,16 |
123,24 |
123,19 |
- |
0 |
0,11% |
| 12/08/2026 |
123,06 |
123,00 |
123,11 |
123,09 |
- |
0 |
-0,17% |
| 11/08/2026 |
123,27 |
123,13 |
123,29 |
123,29 |
- |
0 |
-0,09% |
| 08/08/2026 |
123,38 |
123,28 |
123,38 |
123,28 |
- |
0 |
-0,15% |
| 07/08/2026 |
123,57 |
123,57 |
123,60 |
123,57 |
- |
0 |
0,59% |
| 06/08/2026 |
122,85 |
122,70 |
122,86 |
122,86 |
- |
0 |
-0,04% |
| 05/08/2026 |
122,90 |
122,85 |
123,02 |
122,85 |
- |
0 |
-0,41% |
| 04/08/2026 |
123,40 |
123,35 |
123,43 |
123,42 |
- |
0 |
0,28% |
| 01/08/2026 |
123,06 |
123,06 |
123,14 |
123,06 |
- |
0 |
-0,61% |
| 31/07/2026 |
123,81 |
123,68 |
123,93 |
123,92 |
- |
0 |
-0,59% |
| 30/07/2026 |
124,55 |
124,34 |
124,58 |
124,58 |
- |
0 |
-0,17% |
| 29/07/2026 |
124,76 |
124,71 |
124,91 |
124,71 |
- |
0 |
-0,52% |
| 28/07/2026 |
125,41 |
125,33 |
125,43 |
125,39 |
- |
0 |
-0,29% |
| 25/07/2026 |
125,77 |
125,66 |
125,77 |
125,69 |
- |
0 |
0,00% |
| 24/07/2026 |
125,77 |
125,72 |
125,86 |
125,72 |
- |
0 |
0,20% |
| 23/07/2026 |
125,52 |
125,41 |
125,70 |
125,41 |
- |
0 |
0,17% |
| 22/07/2026 |
125,31 |
125,29 |
125,44 |
125,29 |
- |
0 |
0,10% |
| 21/07/2026 |
125,19 |
125,17 |
125,31 |
125,17 |
- |
0 |
-0,14% |
| 18/07/2026 |
125,37 |
125,37 |
125,37 |
125,37 |
- |
0 |
0,22% |
| 17/07/2026 |
125,10 |
125,08 |
125,21 |
125,08 |
- |
0 |
0,22% |
| 16/07/2026 |
124,83 |
124,82 |
124,92 |
124,82 |
- |
0 |
-0,49% |
| 15/07/2026 |
125,44 |
125,32 |
125,58 |
125,32 |
- |
0 |
-0,24% |
| 14/07/2026 |
125,74 |
125,68 |
125,83 |
125,68 |
- |
0 |
0,08% |
| 11/07/2026 |
125,64 |
125,64 |
125,64 |
125,64 |
- |
0 |
0,17% |
| 10/07/2026 |
125,43 |
125,14 |
125,46 |
125,27 |
- |
0 |
0,10% |
Plus haut: 125,86 DT
Plus bas: 120,1 DT
Moyenne: 122,58 DT
Variation: -2,22%
USDISK
2
