La bourse Ouvre dans 15h36min
USD-ISK - Données historiques
ISIN : ABC000000074 - Ticker : USDISK
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 04/06/2026 |
123,70 |
123,69 |
123,82 |
123,69 |
- |
0 |
0,19% |
| 03/06/2026 |
123,47 |
123,28 |
123,47 |
123,47 |
- |
0 |
0,11% |
| 02/06/2026 |
123,33 |
123,25 |
123,45 |
123,25 |
- |
0 |
0,30% |
| 30/05/2026 |
122,96 |
122,96 |
122,96 |
122,96 |
- |
0 |
-0,11% |
| 29/05/2026 |
123,10 |
122,88 |
123,10 |
123,07 |
- |
0 |
-0,15% |
| 28/05/2026 |
123,29 |
123,12 |
123,57 |
123,43 |
- |
0 |
0,25% |
| 27/05/2026 |
122,98 |
122,96 |
123,12 |
122,96 |
- |
0 |
-0,36% |
| 26/05/2026 |
123,43 |
123,33 |
123,48 |
123,48 |
- |
0 |
-0,33% |
| 23/05/2026 |
123,84 |
123,79 |
123,84 |
123,84 |
- |
0 |
0,41% |
| 21/05/2026 |
123,34 |
123,31 |
123,42 |
123,42 |
- |
0 |
-0,30% |
| 20/05/2026 |
123,71 |
123,50 |
123,74 |
123,74 |
- |
0 |
0,32% |
| 19/05/2026 |
123,31 |
123,02 |
123,31 |
123,31 |
- |
0 |
-0,19% |
| 16/05/2026 |
123,54 |
123,48 |
123,54 |
123,54 |
- |
0 |
0,09% |
| 15/05/2026 |
123,43 |
123,03 |
123,43 |
123,43 |
- |
0 |
0,67% |
| 14/05/2026 |
122,61 |
122,55 |
122,63 |
122,62 |
- |
0 |
0,06% |
| 13/05/2026 |
122,54 |
122,31 |
122,54 |
122,54 |
- |
0 |
0,23% |
| 12/05/2026 |
122,26 |
121,83 |
122,27 |
122,27 |
- |
0 |
0,20% |
| 09/05/2026 |
122,01 |
122,01 |
122,13 |
122,01 |
- |
0 |
-0,33% |
| 08/05/2026 |
122,42 |
122,42 |
122,63 |
122,42 |
- |
0 |
0,20% |
| 07/05/2026 |
122,17 |
122,15 |
122,41 |
122,15 |
- |
0 |
0,07% |
| 06/05/2026 |
122,08 |
122,05 |
122,46 |
122,05 |
- |
0 |
-0,45% |
| 05/05/2026 |
122,63 |
122,57 |
122,74 |
122,61 |
- |
0 |
-0,07% |
| 02/05/2026 |
122,71 |
122,71 |
122,71 |
122,71 |
- |
0 |
0,21% |
| 01/05/2026 |
122,45 |
122,45 |
122,69 |
122,45 |
- |
0 |
-0,63% |
| 30/04/2026 |
123,23 |
123,07 |
123,33 |
123,29 |
- |
0 |
0,69% |
| 29/04/2026 |
122,39 |
122,19 |
122,40 |
122,40 |
- |
0 |
-0,13% |
| 28/04/2026 |
122,55 |
122,31 |
122,55 |
122,55 |
- |
0 |
-0,11% |
| 25/04/2026 |
122,69 |
122,69 |
122,69 |
122,69 |
- |
0 |
-0,33% |
| 24/04/2026 |
123,10 |
123,03 |
123,16 |
123,14 |
- |
0 |
0,19% |
| 23/04/2026 |
122,87 |
122,82 |
122,94 |
122,91 |
- |
0 |
0,44% |
| 22/04/2026 |
122,33 |
122,32 |
122,50 |
122,32 |
- |
0 |
0,53% |
| 21/04/2026 |
121,68 |
121,46 |
121,68 |
121,68 |
- |
0 |
-0,29% |
| 18/04/2026 |
122,04 |
121,83 |
122,04 |
121,86 |
- |
0 |
-0,13% |
| 17/04/2026 |
122,20 |
122,18 |
122,29 |
122,18 |
- |
0 |
0,23% |
| 16/04/2026 |
121,92 |
121,68 |
121,92 |
121,92 |
- |
0 |
-0,05% |
| 15/04/2026 |
121,98 |
121,87 |
122,03 |
122,03 |
- |
0 |
0,23% |
| 14/04/2026 |
121,70 |
121,70 |
121,96 |
121,70 |
- |
0 |
-0,31% |
| 11/04/2026 |
122,08 |
122,08 |
122,14 |
122,08 |
- |
0 |
-0,51% |
| 10/04/2026 |
122,70 |
122,55 |
122,73 |
122,73 |
- |
0 |
-0,45% |
| 09/04/2026 |
123,26 |
123,26 |
123,39 |
123,26 |
- |
0 |
0,18% |
| 08/04/2026 |
123,04 |
122,88 |
124,21 |
122,88 |
- |
0 |
-1,53% |
| 07/04/2026 |
124,95 |
124,95 |
125,25 |
125,02 |
- |
0 |
-0,34% |
| 04/04/2026 |
125,37 |
125,37 |
125,37 |
125,37 |
- |
0 |
0,23% |
| 03/04/2026 |
125,08 |
125,08 |
125,22 |
125,08 |
- |
0 |
-0,10% |
| 02/04/2026 |
125,20 |
124,54 |
125,25 |
125,25 |
- |
0 |
1,28% |
| 01/04/2026 |
123,62 |
123,62 |
124,10 |
123,62 |
- |
0 |
-1,14% |
| 31/03/2026 |
125,04 |
124,93 |
125,18 |
124,94 |
- |
0 |
0,26% |
| 28/03/2026 |
124,72 |
124,72 |
124,72 |
124,72 |
- |
0 |
0,19% |
| 27/03/2026 |
124,48 |
124,22 |
124,48 |
124,44 |
- |
0 |
0,49% |
| 26/03/2026 |
123,87 |
123,70 |
123,93 |
123,84 |
- |
0 |
-0,06% |
| 25/03/2026 |
123,95 |
123,71 |
124,04 |
124,00 |
- |
0 |
0,07% |
| 24/03/2026 |
123,86 |
123,63 |
124,01 |
124,01 |
- |
0 |
-0,39% |
| 21/03/2026 |
124,35 |
124,35 |
124,45 |
124,45 |
- |
0 |
0,02% |
| 20/03/2026 |
124,32 |
124,14 |
124,46 |
124,46 |
- |
0 |
-0,48% |
| 19/03/2026 |
124,92 |
124,68 |
124,92 |
124,84 |
- |
0 |
0,26% |
| 18/03/2026 |
124,60 |
124,35 |
124,61 |
124,61 |
- |
0 |
0,06% |
| 17/03/2026 |
124,53 |
124,43 |
124,78 |
124,78 |
- |
0 |
-1,42% |
| 14/03/2026 |
126,33 |
126,23 |
126,33 |
126,33 |
- |
0 |
0,21% |
| 13/03/2026 |
126,07 |
125,15 |
126,07 |
126,07 |
- |
0 |
0,55% |
| 12/03/2026 |
125,38 |
125,17 |
125,51 |
125,51 |
- |
0 |
-0,06% |
| 11/03/2026 |
125,46 |
125,19 |
125,55 |
125,19 |
- |
0 |
0,78% |
| 10/03/2026 |
124,49 |
124,49 |
124,95 |
124,49 |
- |
0 |
-0,44% |
| 07/03/2026 |
125,04 |
125,04 |
125,04 |
125,04 |
- |
0 |
0,06% |
Plus haut: 126,33 DT
Plus bas: 121,46 DT
Moyenne: 123,49 DT
Variation: -1,01%
USDISK
2
