OMX Iceland Small Cap PI (OMXISCPI)

OMXISCPI
🏛️ 冰岛 →
382.13
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-30 401.56 402.56 400.73 401.93 0.0M
2024-12-27 399.34 401.56 396.93 401.56 0.0M
2024-12-23 398.71 400.59 398.08 399.34 0.0M
2024-12-20 400.18 400.18 397.87 398.71 0.0M
2024-12-19 402.64 403.59 399.23 400.18 0.0M
2024-12-18 402.66 402.66 400.54 402.64 0.0M
2024-12-17 399.25 404.94 399.25 402.66 0.0M
2024-12-16 400.75 401.37 396.94 399.25 0.0M
2024-12-13 387.44 402.03 387.44 400.75 0.0M
2024-12-12 378.88 387.72 378.88 387.44 0.0M
2024-12-11 377.79 381.35 377.79 378.88 0.0M
2024-12-10 375.21 377.79 374.04 377.79 0.0M
2024-12-09 378.10 378.19 375.21 375.21 0.0M
2024-12-06 379.77 380.71 378.10 378.10 0.0M
2024-12-05 380.16 380.78 379.77 379.77 0.0M
2024-12-04 377.26 380.16 377.26 380.16 0.0M
2024-12-03 374.18 377.91 374.07 377.26 0.0M
2024-12-02 373.26 374.38 372.85 374.18 0.0M
2024-11-29 371.86 373.26 371.62 373.26 0.0M
2024-11-28 372.54 373.87 371.57 371.86 0.0M
2024-11-27 371.34 372.67 369.37 372.54 0.0M
2024-11-26 370.08 371.97 370.08 371.34 0.0M
2024-11-25 371.88 371.88 369.45 370.08 0.0M
2024-11-22 369.86 371.88 369.86 371.88 0.0M
2024-11-21 369.23 370.03 369.23 369.86 0.0M
2024-11-20 365.81 373.22 365.81 369.23 0.0M
2024-11-19 363.11 366.35 361.75 365.81 0.0M
2024-11-18 362.86 363.85 361.40 363.11 0.0M
2024-11-15 361.04 362.86 360.14 362.86 0.0M
2024-11-14 360.94 362.36 358.92 361.04 0.0M
2024-11-13 363.52 364.07 360.07 360.94 0.0M
2024-11-12 365.90 366.04 362.69 363.52 0.0M
2024-11-11 366.56 367.29 365.90 365.90 0.0M
2024-11-08 367.15 367.50 366.56 366.56 0.0M
2024-11-07 366.60 367.67 366.60 367.15 0.0M
2024-11-06 366.06 369.46 365.78 366.60 0.0M
2024-11-05 361.29 366.17 361.29 366.06 0.0M
2024-11-04 359.34 361.54 357.13 361.29 0.0M
2024-11-01 359.05 361.33 359.05 359.34 0.0M
2024-10-31 356.57 359.16 356.57 359.05 0.0M
2024-10-30 353.05 356.57 353.05 356.57 0.0M
2024-10-29 353.94 356.13 352.62 353.05 0.0M
2024-10-28 351.56 353.94 351.56 353.94 0.0M
2024-10-25 353.87 354.50 350.38 351.56 0.0M
2024-10-24 352.27 355.20 352.27 353.87 0.0M
2024-10-23 348.76 354.70 348.76 352.27 0.0M
2024-10-22 348.36 350.45 347.04 348.76 0.0M
2024-10-21 349.07 349.82 347.45 348.36 0.0M
2024-10-18 353.93 353.93 348.50 349.07 0.0M
2024-10-17 360.79 360.79 353.93 353.93 0.0M
2024-10-16 360.65 360.93 359.89 360.79 0.0M
2024-10-15 359.48 361.28 358.90 360.65 0.0M
2024-10-14 359.63 360.32 359.41 359.48 0.0M
2024-10-11 362.75 363.38 359.63 359.63 0.0M
2024-10-10 364.16 364.52 362.33 362.75 0.0M
2024-10-09 366.33 366.33 363.78 364.16 0.0M
2024-10-08 368.86 368.86 366.33 366.33 0.0M
2024-10-07 364.22 368.86 363.59 368.86 0.0M
2024-10-04 365.77 367.02 363.98 364.22 0.0M
2024-10-03 369.93 369.93 365.77 365.77 0.0M
2024-10-02 362.02 371.13 362.02 369.93 0.0M
2024-10-01 363.36 366.73 359.49 362.02 0.0M
2024-09-30 358.93 363.36 358.45 363.36 0.0M
2024-09-27 352.16 361.56 352.16 358.93 0.0M
2024-09-26 349.73 354.26 349.73 352.16 0.0M
2024-09-25 347.21 350.60 347.21 349.73 0.0M
2024-09-24 343.26 347.21 343.26 347.21 0.0M
2024-09-23 340.48 343.26 340.48 343.26 0.0M
2024-09-20 339.28 340.48 337.31 340.48 0.0M
2024-09-19 338.65 341.60 338.65 339.28 0.0M
2024-09-18 337.18 338.76 337.06 338.65 0.0M
2024-09-17 339.18 340.91 337.18 337.18 0.0M
2024-09-16 337.46 339.18 337.09 339.18 0.0M
2024-09-13 337.58 339.15 337.46 337.46 0.0M
2024-09-12 338.42 338.63 337.58 337.58 0.0M
2024-09-11 337.90 338.97 336.57 338.42 0.0M
2024-09-10 340.01 340.42 337.79 337.90 0.0M
2024-09-09 342.26 342.37 339.16 340.01 0.0M
2024-09-06 343.03 345.36 342.19 342.26 0.0M
2024-09-05 341.75 343.44 340.25 343.03 0.0M
2024-09-04 340.10 341.75 338.02 341.75 0.0M
2024-09-03 341.12 341.75 338.50 340.10 0.0M
2024-09-02 343.83 343.83 335.12 341.12 0.0M
2024-08-30 344.86 346.51 343.83 343.83 0.0M
2024-08-29 347.48 348.88 344.66 344.86 0.0M
2024-08-28 349.23 349.23 346.62 347.48 0.0M
2024-08-27 349.67 350.09 348.18 349.23 0.0M
2024-08-26 350.40 351.97 349.46 349.67 0.0M
2024-08-23 350.92 355.32 349.66 350.40 0.0M
2024-08-22 350.57 351.44 350.36 350.92 0.0M
2024-08-21 353.30 353.30 350.14 350.57 0.0M
2024-08-20 351.18 354.25 351.18 353.30 0.0M
2024-08-19 344.93 357.37 344.93 351.18 0.0M
2024-08-16 338.68 344.93 338.68 344.93 0.0M
2024-08-15 337.60 340.95 337.49 338.68 0.0M
2024-08-14 333.64 337.60 333.64 337.60 0.0M
2024-08-13 334.06 334.06 333.64 333.64 0.0M
2024-08-12 337.20 337.20 334.06 334.06 0.0M
2024-08-09 338.51 338.51 335.30 337.20 0.0M
2024-08-08 339.21 339.54 337.59 338.51 0.0M
2024-08-07 338.58 339.21 338.58 339.21 0.0M
2024-08-06 339.06 339.06 338.17 338.58 0.0M
2024-08-02 337.23 339.06 337.23 339.06 0.0M
2024-08-01 340.81 340.81 339.06 339.06 0.0M
2024-07-31 339.50 340.14 339.21 340.14 0.0M
2024-07-30 340.17 340.17 339.17 339.17 0.0M
2024-07-29 342.13 342.13 339.70 340.62 0.0M
2024-07-26 340.91 341.35 340.91 341.01 0.0M
2024-07-25 341.82 341.82 339.40 341.08 0.0M
2024-07-24 346.25 346.25 339.55 341.35 0.0M
2024-07-23 345.92 346.84 345.92 346.84 0.0M
2024-07-22 348.61 348.83 347.76 347.76 0.0M
2024-07-19 348.83 350.54 348.61 349.20 0.0M
2024-07-18 346.70 348.39 346.70 348.39 0.0M
2024-07-17 345.83 349.88 345.83 348.54 0.0M
2024-07-16 346.06 346.50 346.06 346.17 0.0M
2024-07-15 345.98 346.20 345.39 345.39 0.0M
2024-07-12 344.80 345.61 344.80 345.39 0.0M
2024-07-11 344.62 345.06 344.50 344.50 0.0M
2024-07-10 343.58 344.32 342.84 344.32 0.0M
2024-07-09 341.00 343.92 341.00 343.36 0.0M
2024-07-08 338.42 339.81 337.98 339.81 0.0M
2024-07-05 339.34 340.26 339.34 340.26 0.0M
2024-07-04 339.64 339.86 337.73 339.56 0.0M
2024-07-03 337.42 339.97 335.66 339.97 0.0M
2024-07-02 337.12 337.12 335.29 335.29 0.0M
2024-07-01 336.06 336.83 334.40 336.83 0.0M
2024-06-28 338.41 339.08 337.90 337.90 0.0M
2024-06-27 337.82 337.82 337.52 337.52 0.0M
2024-06-26 338.57 339.01 337.52 337.52 0.0M
2024-06-25 341.00 341.30 337.36 339.01 0.0M
2024-06-24 341.30 341.30 341.00 341.00 0.0M
2024-06-21 344.25 344.33 341.37 341.63 0.0M
2024-06-20 343.63 344.83 341.06 343.66 0.0M
2024-06-19 341.80 344.75 341.80 342.96 0.0M
2024-06-18 340.87 341.21 340.87 341.21 0.0M
2024-06-14 343.43 343.43 340.28 341.17 0.0M
2024-06-13 345.40 345.40 342.99 342.99 0.0M
2024-06-12 345.55 345.86 343.43 345.62 0.0M
2024-06-11 345.84 346.14 344.95 344.95 0.0M
2024-06-10 345.42 347.25 345.42 346.01 0.0M
2024-06-07 343.87 347.60 343.87 346.33 0.0M
2024-06-06 343.14 343.31 342.87 342.87 0.0M
2024-06-05 343.10 343.31 341.83 343.31 0.0M
2024-06-04 343.27 343.71 342.64 342.81 0.0M
2024-06-03 343.27 344.63 342.97 342.97 0.0M
2024-05-31 343.23 343.57 342.05 342.05 0.0M
2024-05-30 343.19 343.19 341.71 342.49 0.0M
2024-05-29 344.72 344.72 343.80 343.80 0.0M
2024-05-28 347.93 347.93 343.99 344.43 0.0M
2024-05-27 348.23 348.23 347.49 347.49 0.0M
2024-05-24 347.82 349.63 347.79 347.79 0.0M
2024-05-23 342.69 346.93 341.98 346.93 0.0M
2024-05-22 341.63 344.21 339.85 343.02 0.0M
2024-05-21 344.17 344.17 341.63 342.22 0.0M
2024-05-17 344.86 345.78 344.00 344.00 0.0M
2024-05-16 341.93 344.53 341.93 344.53 0.0M
2024-05-15 345.37 345.61 340.96 341.26 0.0M
2024-05-14 349.60 349.60 343.79 344.70 0.0M
2024-05-13 351.32 351.43 351.10 351.43 0.0M
2024-05-10 351.07 351.97 349.93 351.76 0.0M
2024-05-08 352.66 353.32 350.77 350.77 0.0M
2024-05-07 356.04 356.04 353.26 353.26 0.0M
2024-05-06 357.90 357.90 357.16 357.80 0.0M
2024-05-03 360.35 360.35 354.89 357.02 0.0M
2024-05-02 361.02 361.02 359.47 359.47 0.0M
2024-04-30 362.12 362.12 358.50 359.70 0.0M
2024-04-29 364.89 364.89 362.42 362.42 0.0M
2024-04-26 364.97 364.97 363.85 364.45 0.0M
2024-04-24 362.36 367.37 362.36 367.37 0.0M
2024-04-23 362.53 362.87 360.88 360.88 0.0M
2024-04-22 367.26 367.26 363.46 364.35 0.0M
2024-04-19 369.48 371.34 367.86 367.86 0.0M
2024-04-18 370.09 370.09 367.14 368.44 0.0M
2024-04-17 370.63 371.08 367.49 369.63 0.0M
2024-04-16 371.08 371.08 368.15 369.97 0.0M
2024-04-15 371.39 371.53 369.72 371.53 0.0M
2024-04-12 373.07 373.07 370.95 371.84 0.0M
2024-04-11 374.04 376.46 373.53 374.89 0.0M
2024-04-10 373.20 374.56 373.20 374.49 0.0M
2024-04-09 372.35 372.80 372.35 372.80 0.0M
2024-04-08 373.08 373.08 372.16 372.75 0.0M
2024-04-05 368.93 373.53 368.93 373.53 0.0M
2024-04-04 365.79 368.00 363.77 368.00 0.0M
2024-04-03 362.95 365.20 361.76 365.20 0.0M
2024-04-02 369.58 370.17 362.29 362.29 0.0M
2024-03-27 362.51 368.98 362.51 368.98 0.0M
2024-03-26 363.99 363.99 362.74 362.88 0.0M
2024-03-25 368.22 368.82 364.28 364.28 0.0M
2024-03-22 368.83 369.28 367.07 368.89 0.0M
2024-03-21 371.41 371.41 369.28 369.28 0.0M
2024-03-20 373.53 373.53 369.52 370.50 0.0M
2024-03-19 374.92 374.99 373.75 373.75 0.0M
2024-03-15 375.67 376.13 375.22 376.13 0.0M
2024-03-14 378.78 379.08 375.90 375.90 0.0M
2024-03-13 378.51 378.51 377.28 377.87 0.0M
2024-03-12 381.47 381.47 378.51 379.42 0.0M
2024-03-11 383.50 383.50 381.09 381.24 0.0M
2024-03-08 383.66 386.87 383.08 384.76 0.0M
2024-03-07 382.76 384.61 382.76 383.89 0.0M
2024-03-06 381.15 383.44 379.43 383.44 0.0M
2024-03-05 383.41 383.41 378.76 380.86 0.0M
2024-03-04 389.32 389.32 384.00 384.00 0.0M
2024-03-01 380.78 392.69 380.78 389.02 0.0M
2024-02-29 370.15 378.06 369.48 378.06 0.0M
2024-02-28 371.23 371.23 368.57 369.25 0.0M
2024-02-27 372.28 373.15 370.95 372.13 0.0M
2024-02-26 372.24 373.78 371.79 372.58 0.0M
2024-02-23 372.67 372.91 371.12 371.12 0.0M
2024-02-22 373.20 373.88 371.76 371.76 0.0M
2024-02-21 372.82 372.82 371.08 371.38 0.0M
2024-02-20 373.96 373.96 372.22 372.22 0.0M
2024-02-19 376.55 376.55 373.53 374.85 0.0M
2024-02-16 375.18 377.01 373.53 376.78 0.0M
2024-02-15 374.88 374.88 374.58 374.58 0.0M
2024-02-14 375.15 375.15 367.15 374.43 0.0M
2024-02-13 381.90 383.52 378.42 378.42 0.0M
2024-02-12 381.29 382.12 381.29 381.44 0.0M
2024-02-09 382.63 382.63 381.43 381.89 0.0M
2024-02-08 386.95 386.95 384.45 384.45 0.0M
2024-02-07 386.53 388.15 385.67 388.15 0.0M
2024-02-06 387.67 387.97 385.63 387.45 0.0M
2024-02-05 389.10 389.40 387.63 388.57 0.0M
2024-02-02 389.00 389.55 387.44 389.55 0.0M
2024-02-01 393.36 393.66 389.91 389.91 0.0M
2024-01-31 393.86 394.65 389.87 391.54 0.0M
2024-01-30 395.91 395.91 391.90 393.26 0.0M
2024-01-29 397.41 398.09 384.46 395.00 0.0M
2024-01-26 393.49 396.96 392.81 396.05 0.0M
2024-01-25 393.28 395.17 393.28 394.40 0.0M
2024-01-24 389.60 392.61 389.37 392.61 0.0M
2024-01-23 389.23 389.30 388.26 389.30 0.0M
2024-01-22 389.27 393.06 388.91 389.76 0.0M
2024-01-19 385.71 389.28 385.71 387.17 0.0M
2024-01-18 385.69 385.69 384.33 384.33 0.0M
2024-01-17 387.54 387.54 386.60 386.60 0.0M
2024-01-16 388.27 389.17 387.45 388.13 0.0M
2024-01-15 389.24 390.15 387.87 388.00 0.0M
2024-01-12 389.70 390.15 388.33 388.33 0.0M
2024-01-11 390.15 391.06 389.47 389.92 0.0M
2024-01-10 392.92 393.82 388.19 390.60 0.0M
2024-01-09 395.93 396.02 391.12 392.62 0.0M
2024-01-08 391.82 396.39 391.82 394.75 0.0M
2024-01-05 382.97 393.68 382.97 391.52 0.0M
2024-01-04 379.86 381.62 379.28 381.62 0.0M
2024-01-03 378.29 379.81 377.37 379.20 0.0M
2024-01-02 380.68 380.68 377.53 377.99 0.0M