ICEX Main (OMXIPI)

OMXIPI
🏛️ Islandia →
2,107.05
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 2,189.92 2,218.44 2,189.92 2,199.39 202.2M
2022-12-29 2,188.24 2,198.79 2,176.50 2,189.92 141.5M
2022-12-28 2,207.74 2,212.09 2,188.24 2,188.24 132.4M
2022-12-27 2,201.98 2,212.78 2,201.98 2,207.74 44.1M
2022-12-23 2,217.14 2,242.06 2,197.91 2,201.98 69.8M
2022-12-22 2,140.98 2,243.54 2,140.98 2,217.14 147.2M
2022-12-21 2,112.43 2,140.98 2,112.43 2,140.98 86.5M
2022-12-20 2,136.27 2,137.65 2,106.22 2,112.43 288.9M
2022-12-19 2,134.42 2,143.00 2,133.03 2,136.27 102.3M
2022-12-16 2,145.68 2,151.68 2,134.42 2,134.42 620.9M
2022-12-15 2,181.45 2,181.45 2,141.99 2,145.68 92.9M
2022-12-14 2,221.68 2,221.68 2,170.75 2,181.45 66.6M
2022-12-13 2,219.11 2,239.85 2,194.45 2,221.68 88.8M
2022-12-12 2,193.27 2,219.11 2,192.53 2,219.11 129.1M
2022-12-09 2,189.80 2,208.29 2,181.84 2,193.27 106.1M
2022-12-08 2,191.25 2,191.25 2,167.70 2,189.80 123.2M
2022-12-07 2,227.84 2,227.84 2,174.41 2,191.25 110.7M
2022-12-06 2,251.41 2,251.41 2,220.41 2,227.84 68.7M
2022-12-05 2,246.60 2,251.94 2,237.65 2,251.41 66.5M
2022-12-02 2,265.94 2,267.22 2,238.75 2,246.60 59.8M
2022-12-01 2,258.79 2,278.04 2,258.79 2,265.94 124.7M
2022-11-30 2,257.59 2,258.79 2,226.68 2,258.79 162.5M
2022-11-29 2,260.66 2,266.86 2,234.16 2,257.59 109.3M
2022-11-28 2,294.30 2,294.30 2,256.96 2,260.66 146.7M
2022-11-25 2,310.17 2,310.17 2,282.79 2,294.30 45.7M
2022-11-24 2,306.39 2,322.03 2,303.64 2,310.17 275.9M
2022-11-23 2,273.91 2,306.61 2,267.19 2,306.39 300.6M
2022-11-22 2,273.11 2,274.18 2,249.41 2,273.91 231.0M
2022-11-21 2,271.19 2,274.06 2,257.62 2,273.11 154.7M
2022-11-18 2,260.49 2,276.10 2,260.06 2,271.19 151.1M
2022-11-17 2,288.13 2,288.15 2,245.76 2,260.49 238.3M
2022-11-16 2,295.96 2,299.22 2,286.33 2,288.13 444.9M
2022-11-15 2,257.93 2,295.96 2,257.93 2,295.96 491.7M
2022-11-14 2,269.32 2,272.50 2,247.94 2,257.93 241.7M
2022-11-11 2,229.67 2,287.78 2,229.67 2,269.32 752.0M
2022-11-10 2,191.53 2,231.11 2,170.69 2,229.67 339.4M
2022-11-09 2,191.62 2,196.32 2,180.19 2,191.53 509.8M
2022-11-08 2,167.80 2,191.62 2,164.18 2,191.62 175.8M
2022-11-07 2,191.39 2,191.39 2,160.26 2,167.80 109.0M
2022-11-04 2,180.49 2,194.02 2,175.38 2,191.39 90.8M
2022-11-03 2,239.11 2,239.11 2,173.77 2,180.49 120.6M
2022-11-02 2,282.13 2,282.13 2,230.37 2,239.11 102.8M
2022-11-01 2,268.42 2,320.35 2,268.42 2,282.13 130.9M
2022-10-31 2,236.87 2,279.66 2,236.87 2,268.42 232.1M
2022-10-28 2,219.30 2,236.87 2,208.31 2,236.87 79.4M
2022-10-27 2,212.37 2,228.20 2,192.47 2,219.30 137.1M
2022-10-26 2,147.15 2,212.37 2,147.15 2,212.37 245.8M
2022-10-25 2,118.61 2,149.32 2,113.56 2,147.15 178.9M
2022-10-24 2,120.38 2,123.78 2,112.32 2,118.61 61.4M
2022-10-21 2,149.04 2,149.04 2,112.67 2,120.38 336.4M
2022-10-20 2,163.51 2,163.51 2,146.39 2,149.04 100.5M
2022-10-19 2,180.98 2,180.98 2,160.85 2,163.51 116.6M
2022-10-18 2,142.78 2,184.06 2,141.60 2,180.98 259.6M
2022-10-17 2,135.22 2,144.38 2,131.60 2,142.78 102.6M
2022-10-14 2,114.25 2,170.89 2,114.16 2,135.22 155.3M
2022-10-13 2,109.59 2,121.04 2,086.22 2,114.25 254.0M
2022-10-12 2,140.26 2,140.26 2,083.45 2,109.59 131.0M
2022-10-11 2,171.98 2,171.98 2,131.76 2,140.26 109.9M
2022-10-10 2,196.46 2,196.46 2,161.80 2,171.98 98.5M
2022-10-07 2,206.57 2,219.14 2,193.47 2,196.46 157.4M
2022-10-06 2,168.83 2,206.57 2,168.83 2,206.57 185.5M
2022-10-05 2,174.22 2,190.15 2,160.71 2,168.83 224.2M
2022-10-04 2,136.93 2,175.44 2,136.93 2,174.22 197.2M
2022-10-03 2,157.04 2,157.04 2,112.26 2,136.93 171.7M
2022-09-30 2,112.91 2,162.31 2,112.91 2,157.04 263.4M
2022-09-29 2,137.69 2,137.69 2,108.25 2,112.91 137.6M
2022-09-28 2,168.31 2,168.31 2,110.29 2,137.69 144.6M
2022-09-27 2,193.13 2,193.13 2,149.92 2,168.31 194.2M
2022-09-26 2,216.78 2,216.78 2,188.16 2,193.13 68.2M
2022-09-23 2,193.25 2,216.78 2,178.49 2,216.78 150.4M
2022-09-22 2,262.23 2,262.23 2,193.25 2,193.25 114.8M
2022-09-21 2,270.87 2,271.96 2,253.47 2,262.23 107.3M
2022-09-20 2,322.92 2,322.93 2,245.01 2,270.87 162.8M
2022-09-19 2,342.22 2,348.86 2,318.85 2,322.92 305.2M
2022-09-16 2,420.43 2,420.43 2,342.22 2,342.22 694.8M
2022-09-15 2,403.67 2,431.43 2,396.68 2,420.43 469.3M
2022-09-14 2,423.99 2,423.99 2,390.79 2,403.67 100.2M
2022-09-13 2,436.86 2,443.59 2,414.15 2,423.99 171.2M
2022-09-12 2,435.52 2,446.09 2,427.66 2,436.86 333.4M
2022-09-09 2,418.45 2,437.21 2,415.76 2,435.52 241.2M
2022-09-08 2,401.60 2,422.31 2,401.60 2,418.45 212.0M
2022-09-07 2,377.46 2,401.60 2,375.65 2,401.60 282.1M
2022-09-06 2,343.16 2,395.74 2,343.16 2,377.46 208.7M
2022-09-05 2,356.85 2,356.85 2,328.21 2,343.16 86.7M
2022-09-02 2,317.31 2,356.85 2,317.29 2,356.85 71.0M
2022-09-01 2,351.90 2,351.90 2,313.51 2,317.31 104.3M
2022-08-31 2,364.69 2,366.33 2,348.17 2,351.90 98.8M
2022-08-30 2,356.50 2,368.25 2,356.16 2,364.69 113.2M
2022-08-29 2,405.85 2,405.85 2,351.87 2,356.50 117.1M
2022-08-26 2,431.89 2,440.73 2,402.33 2,405.85 124.1M
2022-08-25 2,425.16 2,437.66 2,409.40 2,431.89 236.3M
2022-08-24 2,434.47 2,434.47 2,391.98 2,425.16 195.3M
2022-08-23 2,431.27 2,445.53 2,425.97 2,434.47 104.3M
2022-08-22 2,471.25 2,471.25 2,420.91 2,431.27 137.9M
2022-08-19 2,472.60 2,487.88 2,461.42 2,471.25 368.8M
2022-08-18 2,452.75 2,476.93 2,452.75 2,472.60 351.5M
2022-08-17 2,441.44 2,465.45 2,439.05 2,452.75 72.7M
2022-08-16 2,427.13 2,445.62 2,426.30 2,441.44 361.7M
2022-08-15 2,430.52 2,430.52 2,411.62 2,427.13 107.0M
2022-08-12 2,417.42 2,432.50 2,416.55 2,430.52 121.9M
2022-08-11 2,443.29 2,447.80 2,415.17 2,417.42 145.7M
2022-08-10 2,436.65 2,447.13 2,429.06 2,443.29 142.7M
2022-08-09 2,428.24 2,448.96 2,428.24 2,436.65 133.5M
2022-08-08 2,404.85 2,430.09 2,404.85 2,428.24 144.6M
2022-08-05 2,406.47 2,408.41 2,394.46 2,404.85 153.4M
2022-08-04 2,390.10 2,406.81 2,390.10 2,406.47 240.7M
2022-08-03 2,383.63 2,390.80 2,377.18 2,390.10 192.5M
2022-08-02 2,409.29 2,409.29 2,381.81 2,383.63 0.0M
2022-07-29 2,378.95 2,409.29 2,375.46 2,409.29 369.8M
2022-07-28 2,358.62 2,384.16 2,358.62 2,378.95 149.4M
2022-07-27 2,360.34 2,360.34 2,344.61 2,358.62 161.1M
2022-07-26 2,362.63 2,365.80 2,351.82 2,360.34 103.2M
2022-07-25 2,366.57 2,384.21 2,355.65 2,362.63 214.3M
2022-07-22 2,384.23 2,389.87 2,365.23 2,366.57 188.5M
2022-07-21 2,363.20 2,387.55 2,358.82 2,384.23 99.6M
2022-07-20 2,440.53 2,440.53 2,349.81 2,363.20 197.8M
2022-07-19 2,435.87 2,440.77 2,423.01 2,440.53 173.5M
2022-07-18 2,430.31 2,439.29 2,413.99 2,435.87 124.5M
2022-07-15 2,435.33 2,444.09 2,427.91 2,430.31 40.5M
2022-07-14 2,468.18 2,468.18 2,424.06 2,435.33 121.5M
2022-07-13 2,447.58 2,468.18 2,437.41 2,468.18 336.2M
2022-07-12 2,427.66 2,447.58 2,417.40 2,447.58 89.2M
2022-07-11 2,404.52 2,439.47 2,403.47 2,427.66 176.9M
2022-07-08 2,363.59 2,420.26 2,356.78 2,404.52 79.0M
2022-07-07 2,313.37 2,364.71 2,313.37 2,363.59 261.1M
2022-07-06 2,258.79 2,313.37 2,251.09 2,313.37 290.6M
2022-07-05 2,257.56 2,265.00 2,249.22 2,258.79 47.2M
2022-07-04 2,256.15 2,262.91 2,255.09 2,257.56 40.9M
2022-07-01 2,251.99 2,264.38 2,251.99 2,256.15 164.9M
2022-06-30 2,279.92 2,279.92 2,250.28 2,251.99 154.4M
2022-06-29 2,314.79 2,314.79 2,276.59 2,279.92 59.5M
2022-06-28 2,309.30 2,332.85 2,309.03 2,314.79 150.5M
2022-06-27 2,252.04 2,312.66 2,252.04 2,309.30 201.9M
2022-06-24 2,216.22 2,254.06 2,212.63 2,252.04 148.4M
2022-06-23 2,214.00 2,217.50 2,208.00 2,216.22 61.4M
2022-06-22 2,217.90 2,220.10 2,199.08 2,214.00 129.1M
2022-06-21 2,204.48 2,220.69 2,199.76 2,217.90 205.6M
2022-06-20 2,208.32 2,208.32 2,191.44 2,204.48 144.3M
2022-06-16 2,265.41 2,269.11 2,203.47 2,208.32 177.5M
2022-06-15 2,271.23 2,279.88 2,257.34 2,265.41 52.7M
2022-06-14 2,282.77 2,283.69 2,259.06 2,271.23 171.1M
2022-06-13 2,320.45 2,320.45 2,273.07 2,282.77 83.7M
2022-06-10 2,300.09 2,320.85 2,296.72 2,320.45 250.7M
2022-06-09 2,300.58 2,300.58 2,288.40 2,300.09 62.9M
2022-06-08 2,291.13 2,300.58 2,281.18 2,300.58 107.2M
2022-06-07 2,301.56 2,302.01 2,285.95 2,291.13 52.2M
2022-06-03 2,311.74 2,311.74 2,297.01 2,301.56 59.4M
2022-06-02 2,308.48 2,313.15 2,302.31 2,311.74 50.1M
2022-06-01 2,300.58 2,317.57 2,300.58 2,308.48 131.8M
2022-05-31 2,323.30 2,323.30 2,289.89 2,300.58 89.0M
2022-05-30 2,311.09 2,332.42 2,311.09 2,323.30 164.0M
2022-05-27 2,287.98 2,324.51 2,287.98 2,311.09 81.2M
2022-05-25 2,286.40 2,298.51 2,280.32 2,287.98 117.4M
2022-05-24 2,332.07 2,332.07 2,286.40 2,286.40 398.4M
2022-05-23 2,309.22 2,332.07 2,309.22 2,332.07 196.6M
2022-05-20 2,299.05 2,330.68 2,299.05 2,309.22 180.0M
2022-05-19 2,342.07 2,342.07 2,279.21 2,299.05 298.2M
2022-05-18 2,383.22 2,389.77 2,336.28 2,342.07 125.3M
2022-05-17 2,384.60 2,398.07 2,382.07 2,383.22 50.5M
2022-05-16 2,396.84 2,405.85 2,379.07 2,384.60 26.4M
2022-05-13 2,349.92 2,407.12 2,349.92 2,396.84 287.0M
2022-05-12 2,377.68 2,377.68 2,319.86 2,349.92 155.5M
2022-05-11 2,372.58 2,395.90 2,372.58 2,377.68 129.2M
2022-05-10 2,369.48 2,404.45 2,369.48 2,372.58 167.4M
2022-05-09 2,441.72 2,441.72 2,366.73 2,369.48 221.4M
2022-05-06 2,471.95 2,471.95 2,429.31 2,441.72 130.0M
2022-05-05 2,483.70 2,509.69 2,471.95 2,471.95 292.5M
2022-05-04 2,519.66 2,529.68 2,474.12 2,483.70 234.8M
2022-05-03 2,507.10 2,522.88 2,499.18 2,519.66 169.7M
2022-05-02 2,553.79 2,553.79 2,481.97 2,507.10 222.3M
2022-04-29 2,590.38 2,590.38 2,544.20 2,553.79 176.4M
2022-04-28 2,579.99 2,615.67 2,579.99 2,590.38 182.4M
2022-04-27 2,579.97 2,581.69 2,565.85 2,579.99 111.8M
2022-04-26 2,580.99 2,595.49 2,578.96 2,579.97 220.5M
2022-04-25 2,597.60 2,597.60 2,554.68 2,580.99 340.5M
2022-04-22 2,596.01 2,611.67 2,593.36 2,597.60 269.3M
2022-04-20 2,597.98 2,598.73 2,586.85 2,596.01 178.6M
2022-04-19 2,609.74 2,612.16 2,594.85 2,597.98 70.7M
2022-04-13 2,596.30 2,612.98 2,596.30 2,609.74 161.4M
2022-04-12 2,610.95 2,610.95 2,582.34 2,596.30 126.6M
2022-04-11 2,618.30 2,626.43 2,600.72 2,610.95 87.1M
2022-04-08 2,600.58 2,618.30 2,597.70 2,618.30 161.4M
2022-04-07 2,597.18 2,604.41 2,581.63 2,600.58 279.5M
2022-04-06 2,633.27 2,633.27 2,587.57 2,597.18 199.5M
2022-04-05 2,634.75 2,643.63 2,633.01 2,633.27 217.6M
2022-04-04 2,605.53 2,649.34 2,605.53 2,634.75 340.6M
2022-04-01 2,591.95 2,605.53 2,587.12 2,605.53 167.6M
2022-03-31 2,585.38 2,599.74 2,584.36 2,591.95 204.9M
2022-03-30 2,575.43 2,588.40 2,558.42 2,585.38 169.7M
2022-03-29 2,545.36 2,577.87 2,545.36 2,575.43 416.8M
2022-03-28 2,535.55 2,557.30 2,533.54 2,545.36 147.2M
2022-03-25 2,535.20 2,540.20 2,527.85 2,535.55 227.4M
2022-03-24 2,531.31 2,536.94 2,514.71 2,535.20 257.8M
2022-03-23 2,517.68 2,562.41 2,517.28 2,531.31 634.6M
2022-03-22 2,526.84 2,533.07 2,504.30 2,517.68 123.6M
2022-03-21 2,549.67 2,549.67 2,524.62 2,526.84 130.5M
2022-03-18 2,553.55 2,553.55 2,524.20 2,549.67 235.6M
2022-03-17 2,601.28 2,603.23 2,547.51 2,553.55 120.5M
2022-03-16 2,543.74 2,623.22 2,543.74 2,601.28 538.9M
2022-03-15 2,532.97 2,543.74 2,495.96 2,543.74 325.8M
2022-03-14 2,494.95 2,536.90 2,494.95 2,532.97 256.8M
2022-03-11 2,424.95 2,506.61 2,424.32 2,494.95 530.9M
2022-03-10 2,376.00 2,437.54 2,376.00 2,424.95 314.4M
2022-03-09 2,326.47 2,385.81 2,326.47 2,376.00 528.5M
2022-03-08 2,366.50 2,371.45 2,326.47 2,326.47 741.4M
2022-03-07 2,415.28 2,415.28 2,307.68 2,366.50 738.6M
2022-03-04 2,469.43 2,469.43 2,404.15 2,415.28 277.6M
2022-03-03 2,441.47 2,469.43 2,441.47 2,469.43 316.8M
2022-03-02 2,437.74 2,454.78 2,422.41 2,441.47 269.5M
2022-03-01 2,486.77 2,487.44 2,419.25 2,437.74 346.9M
2022-02-28 2,554.78 2,554.78 2,463.11 2,486.77 240.0M
2022-02-25 2,457.69 2,558.12 2,457.69 2,554.78 294.4M
2022-02-24 2,592.63 2,592.63 2,455.38 2,457.69 446.7M
2022-02-23 2,581.74 2,605.30 2,572.39 2,592.63 207.1M
2022-02-22 2,596.31 2,596.31 2,547.96 2,581.74 212.7M
2022-02-21 2,631.76 2,632.45 2,590.37 2,596.31 319.5M
2022-02-18 2,636.21 2,639.00 2,622.90 2,631.76 272.4M
2022-02-17 2,629.85 2,646.67 2,622.20 2,636.21 286.1M
2022-02-16 2,613.07 2,633.93 2,613.07 2,629.85 291.6M
2022-02-15 2,595.32 2,621.60 2,595.32 2,613.07 214.8M
2022-02-14 2,612.59 2,612.59 2,556.27 2,595.32 344.1M
2022-02-11 2,590.45 2,623.07 2,590.45 2,612.59 282.8M
2022-02-10 2,584.77 2,592.70 2,573.61 2,590.45 360.6M
2022-02-09 2,554.48 2,585.17 2,554.48 2,584.77 615.5M
2022-02-08 2,533.12 2,554.48 2,517.51 2,554.48 183.1M
2022-02-07 2,526.84 2,535.58 2,523.36 2,533.12 244.6M
2022-02-04 2,546.52 2,549.33 2,518.68 2,526.84 342.3M
2022-02-03 2,561.16 2,564.10 2,533.33 2,546.52 261.0M
2022-02-02 2,550.26 2,570.84 2,550.26 2,561.16 323.4M
2022-02-01 2,555.82 2,563.11 2,548.72 2,550.26 162.4M
2022-01-31 2,536.66 2,561.03 2,536.66 2,555.82 294.7M
2022-01-28 2,558.97 2,561.50 2,536.30 2,536.66 220.8M
2022-01-27 2,557.41 2,559.21 2,537.46 2,558.97 284.0M
2022-01-26 2,514.53 2,568.71 2,514.53 2,557.41 288.9M
2022-01-25 2,526.87 2,531.77 2,512.65 2,514.53 161.1M
2022-01-24 2,578.38 2,582.20 2,520.31 2,526.87 289.7M
2022-01-21 2,602.42 2,602.86 2,578.38 2,578.38 108.1M
2022-01-20 2,606.36 2,608.92 2,594.83 2,602.42 98.6M
2022-01-19 2,594.71 2,606.36 2,584.42 2,606.36 170.6M
2022-01-18 2,595.26 2,598.32 2,580.27 2,594.71 123.9M
2022-01-17 2,588.57 2,600.81 2,582.59 2,595.26 156.4M
2022-01-14 2,592.79 2,603.81 2,586.66 2,588.57 129.8M
2022-01-13 2,590.37 2,598.95 2,587.48 2,592.79 217.1M
2022-01-12 2,581.59 2,596.98 2,577.16 2,590.37 112.2M
2022-01-11 2,599.64 2,617.94 2,580.75 2,581.59 195.0M
2022-01-10 2,618.05 2,637.65 2,596.67 2,599.64 272.9M
2022-01-07 2,619.10 2,624.73 2,615.00 2,618.05 544.1M
2022-01-06 2,635.42 2,635.42 2,610.57 2,619.10 720.4M
2022-01-05 2,654.84 2,656.18 2,630.29 2,635.42 262.2M
2022-01-04 2,653.42 2,664.33 2,639.40 2,654.84 292.1M
2022-01-03 2,642.82 2,660.25 2,640.25 2,653.42 0.0M