OMX Iceland Small Cap PI (OMXISCPI)

OMXISCPI
🏛️ Islande →
381.60
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 439.06 439.94 438.39 439.50 0.0M
2022-12-29 438.26 440.23 437.86 438.63 0.0M
2022-12-28 439.50 440.71 433.52 439.03 0.0M
2022-12-27 438.32 440.08 433.77 439.28 0.0M
2022-12-23 435.56 439.23 434.79 439.19 0.0M
2022-12-22 436.47 441.10 434.79 441.10 0.0M
2022-12-21 434.06 438.00 431.47 437.24 0.0M
2022-12-20 434.93 434.93 430.91 432.45 0.0M
2022-12-19 436.47 436.47 433.83 435.37 0.0M
2022-12-16 436.44 439.72 436.44 437.24 0.0M
2022-12-15 435.67 441.37 435.67 438.85 0.0M
2022-12-14 438.09 438.86 435.29 435.29 0.0M
2022-12-13 444.07 446.04 438.86 438.86 0.0M
2022-12-12 446.69 446.69 438.23 445.38 0.0M
2022-12-09 434.27 441.08 434.08 441.08 0.0M
2022-12-08 432.59 433.06 427.09 433.06 0.0M
2022-12-07 430.58 432.66 425.57 432.19 0.0M
2022-12-06 571.73 571.73 564.37 568.80 0.0M
2022-12-05 573.63 573.63 570.71 572.50 0.0M
2022-12-02 573.32 574.56 569.52 573.25 0.0M
2022-12-01 576.49 578.04 572.73 574.56 0.0M
2022-11-30 570.58 575.18 568.36 575.18 0.0M
2022-11-29 571.01 571.82 568.93 571.82 0.0M
2022-11-28 565.05 567.94 562.97 567.94 0.0M
2022-11-25 567.50 567.50 563.33 565.82 0.0M
2022-11-24 572.37 573.14 564.68 567.94 0.0M
2022-11-23 563.38 570.80 562.33 570.80 0.0M
2022-11-22 567.16 569.65 561.66 564.62 0.0M
2022-11-21 571.30 572.14 566.32 572.14 0.0M
2022-11-18 570.06 571.52 569.44 571.52 0.0M
2022-11-17 574.01 574.88 569.62 570.50 0.0M
2022-11-16 577.82 577.82 573.25 573.25 0.0M
2022-11-15 577.79 578.56 573.04 577.91 0.0M
2022-11-14 577.24 578.56 575.23 578.56 0.0M
2022-11-11 581.00 583.99 576.47 576.62 0.0M
2022-11-10 581.74 581.74 575.39 577.27 0.0M
2022-11-09 578.01 581.74 577.57 580.50 0.0M
2022-11-08 571.30 578.77 571.30 577.53 0.0M
2022-11-07 571.17 571.17 569.67 570.06 0.0M
2022-11-04 574.59 574.59 567.57 571.60 0.0M
2022-11-03 578.54 578.54 571.37 575.03 0.0M
2022-11-02 581.38 581.38 577.78 577.78 0.0M
2022-11-01 585.31 587.57 574.93 580.13 0.0M
2022-10-31 590.02 590.02 585.79 586.56 0.0M
2022-10-28 586.66 587.53 578.62 587.53 0.0M
2022-10-27 590.35 591.60 587.03 587.42 0.0M
2022-10-26 574.99 589.58 574.99 589.58 0.0M
2022-10-25 566.88 573.00 564.48 571.66 0.0M
2022-10-24 566.56 570.22 561.89 567.65 0.0M
2022-10-21 566.99 566.99 559.00 565.79 0.0M
2022-10-20 566.23 568.10 564.98 568.10 0.0M
2022-10-19 568.10 568.10 565.89 566.99 0.0M
2022-10-18 560.92 567.33 559.58 567.33 0.0M
2022-10-17 556.75 560.48 555.06 558.70 0.0M
2022-10-14 557.65 558.36 548.50 556.53 0.0M
2022-10-13 561.33 562.57 555.16 560.14 0.0M
2022-10-12 559.88 561.77 551.72 561.77 0.0M
2022-10-11 566.20 566.20 558.34 565.42 0.0M
2022-10-10 562.94 567.44 557.13 567.44 0.0M
2022-10-07 565.36 570.95 556.09 564.19 0.0M
2022-10-06 529.81 569.66 529.81 564.12 0.0M
2022-10-05 528.96 531.71 524.54 528.28 0.0M
2022-10-04 520.73 529.84 520.73 527.35 0.0M
2022-10-03 518.29 518.61 508.42 518.61 0.0M
2022-09-30 517.38 519.93 511.40 519.06 0.0M
2022-09-29 512.34 515.70 509.69 515.37 0.0M
2022-09-28 516.23 516.23 504.98 513.59 0.0M
2022-09-27 512.51 519.16 511.26 519.16 0.0M
2022-09-26 520.01 520.01 514.86 516.94 0.0M
2022-09-23 516.54 520.44 515.34 520.44 0.0M
2022-09-22 526.69 528.37 517.79 517.79 0.0M
2022-09-21 530.92 530.92 525.15 528.70 0.0M
2022-09-20 544.40 544.40 531.79 532.23 0.0M
2022-09-19 545.27 546.37 544.84 546.37 0.0M
2022-09-16 550.17 550.17 548.35 548.78 0.0M
2022-09-15 552.72 553.05 548.92 548.92 0.0M
2022-09-14 552.73 553.02 548.70 551.48 0.0M
2022-09-13 565.49 565.49 553.61 553.61 0.0M
2022-09-12 566.92 567.35 560.15 564.72 0.0M
2022-09-09 564.86 568.25 564.76 566.15 0.0M
2022-09-08 562.21 565.66 559.81 564.42 0.0M
2022-09-07 562.15 563.36 560.53 563.36 0.0M
2022-09-06 563.73 569.27 560.58 562.59 0.0M
2022-09-05 570.66 570.66 559.12 559.12 0.0M
2022-09-02 562.57 566.23 562.57 566.23 0.0M
2022-09-01 569.09 569.09 559.02 561.80 0.0M
2022-08-31 575.01 575.86 569.85 571.39 0.0M
2022-08-30 575.19 580.10 572.17 580.10 0.0M
2022-08-29 579.02 579.02 569.81 574.32 0.0M
2022-08-26 593.57 593.57 580.63 581.51 0.0M
2022-08-25 589.13 594.01 587.55 594.01 0.0M
2022-08-24 588.51 588.69 578.33 588.69 0.0M
2022-08-23 589.51 589.55 583.16 584.07 0.0M
2022-08-22 592.83 594.08 587.06 589.07 0.0M
2022-08-19 590.71 592.83 590.34 591.59 0.0M
2022-08-18 586.37 592.36 586.37 591.48 0.0M
2022-08-17 589.45 592.24 583.55 586.81 0.0M
2022-08-16 589.35 591.84 588.20 588.20 0.0M
2022-08-15 591.14 594.51 588.59 588.59 0.0M
2022-08-12 589.97 589.97 586.35 589.61 0.0M
2022-08-11 582.92 589.01 582.92 588.86 0.0M
2022-08-10 569.20 582.92 569.20 582.48 0.0M
2022-08-09 575.35 577.07 569.68 570.44 0.0M
2022-08-08 567.52 576.19 567.52 574.91 0.0M
2022-08-05 561.85 566.42 559.64 564.26 0.0M
2022-08-04 555.00 560.67 553.93 559.36 0.0M
2022-08-03 546.43 553.46 544.02 553.46 0.0M
2022-08-02 547.38 547.74 545.66 546.43 0.0M
2022-07-29 533.96 547.38 530.95 547.38 0.0M
2022-07-28 533.38 535.02 530.89 534.73 0.0M
2022-07-27 533.47 535.04 530.80 533.81 0.0M
2022-07-26 542.06 542.06 534.23 534.23 0.0M
2022-07-25 534.82 545.83 534.82 543.30 0.0M
2022-07-22 533.71 533.71 529.21 532.94 0.0M
2022-07-21 528.11 533.93 527.90 533.93 0.0M
2022-07-20 529.44 531.22 525.02 527.90 0.0M
2022-07-19 528.89 532.41 528.67 531.93 0.0M
2022-07-18 529.21 532.63 524.81 530.14 0.0M
2022-07-15 518.79 527.49 518.79 526.72 0.0M
2022-07-14 524.18 528.62 518.79 520.11 0.0M
2022-07-13 526.43 526.87 521.63 524.95 0.0M
2022-07-12 530.01 530.01 525.55 526.32 0.0M
2022-07-11 525.49 529.69 519.95 529.69 0.0M
2022-07-08 513.13 524.24 513.13 524.24 0.0M
2022-07-07 511.81 516.03 509.61 514.66 0.0M
2022-07-06 501.00 514.03 499.79 512.68 0.0M
2022-07-05 506.52 506.89 500.89 500.89 0.0M
2022-07-04 500.54 501.42 499.01 500.98 0.0M
2022-07-01 506.54 507.66 499.89 506.41 0.0M
2022-06-30 516.22 516.22 504.90 506.64 0.0M
2022-06-29 519.16 519.16 510.34 517.33 0.0M
2022-06-28 514.22 523.87 514.22 520.47 0.0M
2022-06-27 506.48 514.51 506.48 512.91 0.0M
2022-06-24 489.26 506.70 489.26 506.70 0.0M
2022-06-23 489.93 491.54 485.59 489.92 0.0M
2022-06-22 494.88 495.95 482.96 491.61 0.0M
2022-06-21 489.88 495.97 488.15 495.97 0.0M
2022-06-20 492.67 493.03 488.69 491.81 0.0M
2022-06-16 499.81 499.81 494.23 494.23 0.0M
2022-06-15 503.53 503.53 500.40 501.37 0.0M
2022-06-14 507.03 509.45 502.20 505.10 0.0M
2022-06-13 514.98 514.98 508.59 508.59 0.0M
2022-06-10 524.30 524.30 517.07 523.79 0.0M
2022-06-09 522.03 523.00 518.31 518.31 0.0M
2022-06-08 519.14 521.07 519.14 521.07 0.0M
2022-06-07 528.20 528.20 520.10 520.10 0.0M
2022-06-03 517.65 531.33 517.65 527.24 0.0M
2022-06-02 511.43 522.05 511.43 516.68 0.0M
2022-06-01 513.53 515.35 512.57 513.36 0.0M
2022-05-31 513.70 518.85 513.70 514.92 0.0M
2022-05-30 515.10 517.88 514.13 517.88 0.0M
2022-05-27 520.24 520.24 515.10 516.06 0.0M
2022-05-25 521.20 521.20 516.06 516.06 0.0M
2022-05-24 522.51 523.73 516.25 522.77 0.0M
2022-05-23 526.86 529.65 524.08 524.08 0.0M
2022-05-20 520.69 527.83 520.69 527.34 0.0M
2022-05-19 529.82 529.82 513.47 519.73 0.0M
2022-05-18 544.54 544.54 533.91 533.91 0.0M
2022-05-17 547.32 547.32 547.32 547.32 0.0M
2022-05-16 541.93 548.89 541.93 548.89 0.0M
2022-05-13 546.59 546.59 542.97 546.10 0.0M
2022-05-12 552.81 552.81 528.36 546.10 0.0M
2022-05-11 558.47 559.07 551.05 555.94 0.0M
2022-05-10 562.99 562.99 552.38 552.90 0.0M
2022-05-09 573.36 574.75 549.94 549.94 0.0M
2022-05-06 577.88 577.88 570.23 574.92 0.0M
2022-05-05 580.07 594.59 576.49 576.49 0.0M
2022-05-04 585.29 589.99 579.10 579.10 0.0M
2022-05-03 571.03 584.55 570.24 582.51 0.0M
2022-05-02 588.39 588.39 568.55 569.46 0.0M
2022-04-29 585.74 588.39 580.17 587.00 0.0M
2022-04-28 587.05 590.01 587.05 588.87 0.0M
2022-04-27 582.08 587.22 579.30 586.27 0.0M
2022-04-26 579.21 582.00 576.51 577.90 0.0M
2022-04-25 581.31 581.31 572.25 577.65 0.0M
2022-04-22 592.69 592.69 580.89 582.28 0.0M
2022-04-20 586.77 591.49 578.42 589.56 0.0M
2022-04-19 582.14 588.17 582.14 585.38 0.0M
2022-04-13 581.78 582.92 578.99 582.92 0.0M
2022-04-12 582.52 585.42 577.06 579.69 0.0M
2022-04-11 588.19 588.19 581.35 584.08 0.0M
2022-04-08 582.40 586.50 581.03 584.08 0.0M
2022-04-07 575.88 587.87 575.88 586.50 0.0M
2022-04-06 575.90 575.90 569.04 569.04 0.0M
2022-04-05 579.93 582.67 577.99 577.99 0.0M
2022-04-04 572.12 581.15 572.12 578.57 0.0M
2022-04-01 576.54 576.54 570.02 570.02 0.0M
2022-03-31 566.99 574.85 563.91 573.81 0.0M
2022-03-30 568.51 573.82 568.51 573.82 0.0M
2022-03-29 568.67 570.04 567.63 570.04 0.0M
2022-03-28 570.98 571.75 568.40 570.21 0.0M
2022-03-25 567.20 572.03 563.82 569.93 0.0M
2022-03-24 554.83 568.86 554.83 568.24 0.0M
2022-03-23 564.25 564.25 560.30 560.30 0.0M
2022-03-22 559.98 561.52 558.44 561.18 0.0M
2022-03-21 568.37 568.37 560.32 563.05 0.0M
2022-03-18 571.44 571.44 567.32 568.37 0.0M
2022-03-17 567.88 569.42 567.88 568.37 0.0M
2022-03-16 561.85 569.42 561.85 569.42 0.0M
2022-03-15 555.05 560.32 552.96 557.25 0.0M
2022-03-14 553.28 560.54 553.28 556.42 0.0M
2022-03-11 542.31 554.82 541.11 550.21 0.0M
2022-03-10 534.32 545.45 534.32 540.77 0.0M
2022-03-09 517.56 535.39 517.56 532.96 0.0M
2022-03-08 525.39 527.96 516.68 520.62 0.0M
2022-03-07 545.08 545.08 494.25 526.44 0.0M
2022-03-04 569.13 569.13 550.31 550.31 0.0M
2022-03-03 573.60 578.21 571.55 574.79 0.0M
2022-03-02 557.92 570.53 557.92 570.53 0.0M
2022-03-01 565.10 566.30 556.15 556.88 0.0M
2022-02-28 583.26 583.26 566.14 566.14 0.0M
2022-02-25 572.61 591.30 572.61 588.73 0.0M
2022-02-24 585.39 585.39 566.46 569.54 0.0M
2022-02-23 592.07 595.14 591.70 591.70 0.0M
2022-02-22 596.55 598.64 592.75 592.75 0.0M
2022-02-21 612.84 612.84 602.02 602.74 0.0M
2022-02-18 603.25 608.23 601.71 605.65 0.0M
2022-02-17 600.63 610.81 598.64 598.64 0.0M
2022-02-16 581.98 601.49 581.98 597.56 0.0M
2022-02-15 572.69 583.52 572.69 580.93 0.0M
2022-02-14 565.52 569.34 557.47 569.34 0.0M
2022-02-11 571.65 573.39 567.55 568.42 0.0M
2022-02-10 568.09 571.65 568.09 570.11 0.0M
2022-02-09 567.07 571.68 566.72 566.72 0.0M
2022-02-08 551.86 565.71 551.86 565.71 0.0M
2022-02-07 555.12 557.41 548.79 548.79 0.0M
2022-02-04 554.77 561.96 551.28 551.28 0.0M
2022-02-03 545.75 549.18 540.98 545.55 0.0M
2022-02-02 547.48 549.35 540.28 540.28 0.0M
2022-02-01 548.35 549.40 540.47 545.94 0.0M
2022-01-31 549.40 549.40 546.99 546.99 0.0M
2022-01-28 549.25 549.25 545.13 546.67 0.0M
2022-01-27 546.35 549.25 545.15 547.71 0.0M
2022-01-26 541.43 551.66 541.43 546.87 0.0M
2022-01-25 545.15 546.35 537.80 539.34 0.0M
2022-01-24 571.58 571.58 546.19 546.19 0.0M
2022-01-21 572.56 575.14 569.17 569.17 0.0M
2022-01-20 569.66 571.19 569.66 571.19 0.0M
2022-01-19 566.59 566.59 566.59 566.59 0.0M
2022-01-18 565.86 565.86 560.74 565.54 0.0M
2022-01-17 562.27 563.81 562.27 563.81 0.0M
2022-01-14 566.59 571.68 560.74 560.74 0.0M
2022-01-13 564.58 565.54 561.44 565.54 0.0M
2022-01-12 563.53 563.53 561.99 561.99 0.0M
2022-01-11 566.43 568.85 556.68 562.48 0.0M
2022-01-10 558.89 569.02 557.39 558.41 0.0M
2022-01-07 549.62 557.35 549.62 557.35 0.0M
2022-01-06 545.15 552.69 545.15 548.08 0.0M
2022-01-05 555.78 555.78 540.54 546.19 0.0M
2022-01-04 557.81 557.81 554.18 554.74 0.0M
2022-01-03 555.22 556.44 549.76 556.44 0.0M