La bourse Ouvre dans 13h25min
USD-ISK - Données historiques
ISIN : ABC000000074 - Ticker : USDISK
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 09/07/2026 |
125,31 |
125,21 |
125,41 |
125,21 |
- |
0 |
-0,45% |
| 08/07/2026 |
125,88 |
125,66 |
125,93 |
125,78 |
- |
0 |
-0,09% |
| 07/07/2026 |
125,99 |
125,81 |
126,02 |
126,02 |
- |
0 |
0,06% |
| 04/07/2026 |
125,91 |
125,91 |
125,91 |
125,91 |
- |
0 |
0,21% |
| 03/07/2026 |
125,64 |
125,64 |
125,77 |
125,64 |
- |
0 |
-0,22% |
| 02/07/2026 |
125,92 |
125,92 |
126,35 |
125,96 |
- |
0 |
-0,10% |
| 01/07/2026 |
126,04 |
125,88 |
126,10 |
126,10 |
- |
0 |
-0,18% |
| 30/06/2026 |
126,27 |
126,03 |
126,36 |
126,36 |
- |
0 |
-0,14% |
| 27/06/2026 |
126,45 |
126,45 |
126,45 |
126,45 |
- |
0 |
0,11% |
| 26/06/2026 |
126,31 |
126,31 |
126,77 |
126,31 |
- |
0 |
-0,49% |
| 25/06/2026 |
126,93 |
126,82 |
127,05 |
126,87 |
- |
0 |
0,06% |
| 24/06/2026 |
126,85 |
126,50 |
126,86 |
126,86 |
- |
0 |
0,49% |
| 23/06/2026 |
126,23 |
125,99 |
126,23 |
126,23 |
- |
0 |
0,59% |
| 20/06/2026 |
125,49 |
125,49 |
125,49 |
125,49 |
- |
0 |
-0,33% |
| 19/06/2026 |
125,90 |
125,80 |
126,14 |
126,11 |
- |
0 |
0,38% |
| 18/06/2026 |
125,42 |
124,90 |
125,44 |
125,44 |
- |
0 |
0,81% |
| 17/06/2026 |
124,41 |
124,32 |
124,41 |
124,41 |
- |
0 |
-0,05% |
| 16/06/2026 |
124,47 |
124,47 |
124,72 |
124,47 |
- |
0 |
-0,14% |
| 13/06/2026 |
124,64 |
124,64 |
124,64 |
124,64 |
- |
0 |
0,35% |
| 12/06/2026 |
124,21 |
124,18 |
124,34 |
124,24 |
- |
0 |
-0,03% |
| 11/06/2026 |
124,25 |
124,11 |
124,37 |
124,21 |
- |
0 |
0,10% |
| 10/06/2026 |
124,12 |
124,09 |
124,31 |
124,09 |
- |
0 |
-0,04% |
| 09/06/2026 |
124,17 |
124,17 |
124,37 |
124,17 |
- |
0 |
-0,36% |
| 06/06/2026 |
124,62 |
124,62 |
124,62 |
124,62 |
- |
0 |
1,01% |
| 05/06/2026 |
123,38 |
123,38 |
123,68 |
123,38 |
- |
0 |
-0,26% |
| 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% |
Plus haut: 127,05 DT
Plus bas: 121,83 DT
Moyenne: 124,57 DT
Variation: 0,92%
USDISK
2
