Premium
iShares JPX Nikkei 400 ETF (JPXN)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.58 | -0.757971772086 | 76.52 | 78.2399 | 75.634 | 3305 | 76.86941632 | SP |
| 4 | -1.22 | -1.58113011923 | 77.16 | 78.2399 | 73.011 | 34322 | 75.49120106 | SP |
| 12 | 1.94 | 2.62162162162 | 74 | 78.2399 | 64.63 | 47878 | 72.55131567 | SP |
| 26 | 0.83 | 1.10504593263 | 75.11 | 78.2399 | 64.63 | 24743 | 72.54111482 | SP |
| 52 | 10.65 | 16.3118394854 | 65.29 | 78.2399 | 60.73 | 19958 | 70.28997847 | SP |
| 156 | -1.41 | -1.82288299935 | 77.35 | 78.2399 | 50.77 | 12250 | 67.49519852 | SP |
| 260 | 15.17 | 24.9629751522 | 60.77 | 79.3366 | 45.685 | 9380 | 66.48552648 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727476200 | 75.94 | -1.91 | -2.45 | 76.59 | 76.9166 | 75.94 | 20340 |
| 1727389800 | 77.85 | 1.99 | 2.63 | 77.75 | 78.2399 | 77.42 | 6375 |
| 1727303400 | 75.8555 | -0.09 | -0.12 | 76.22 | 76.22 | 75.79 | 2159 |
| 1727217000 | 75.95 | -0.6 | -0.78 | 75.91 | 75.95 | 75.8157 | 810 |
| 1727130600 | 76.55 | 0.4 | 0.52 | 76.42 | 76.75 | 76.41 | 4596 |
| 1726871400 | 76.1537 | -0.14 | -0.18 | 76.52 | 76.52 | 75.634 | 2584 |
| 1726785000 | 76.29 | 1.83 | 2.46 | 76.03 | 76.34 | 75.7 | 8531 |
| 1726698600 | 74.4612 | -0.28 | -0.37 | 74.68 | 75 | 74.2722 | 4720 |
| 1726612200 | 74.74 | -0.65 | -0.86 | 75.26 | 75.325 | 74.7342 | 3469 |
| 1726525800 | 75.39 | 0.6 | 0.80 | 75.17 | 75.39 | 75.1201 | 1777 |
| 1726266600 | 74.79 | -0.44 | -0.58 | 74.89 | 75.135 | 74.71 | 3532 |
| 1726180200 | 75.23 | 0.57 | 0.76 | 74.42 | 75.23 | 74.35 | 8928 |
| 1726093800 | 74.66 | 0.42 | 0.57 | 74.13 | 74.66 | 73.15 | 24407 |
| 1726007400 | 74.24 | -0.42 | -0.56 | 74.29 | 74.36 | 73.71 | 2383 |
| 1725921000 | 74.66 | 1.55 | 2.12 | 74.49 | 74.99 | 74.49 | 12157 |
| 1725661800 | 73.11 | -2.7 | -3.56 | 74.7 | 74.795 | 73.011 | 55795 |
| 1725575400 | 75.81 | 0.79 | 1.05 | 75.42 | 75.81 | 75.26 | 5782 |
| 1725489000 | 75.02 | -0.74 | -0.98 | 74.93 | 75.52 | 74.63 | 4675 |
| 1725402600 | 75.76 | -0.99 | -1.29 | 76.61 | 76.7252 | 75.58 | 488747 |
| 1725057000 | 76.75 | 0.46 | 0.60 | 77.16 | 77.16 | 76.54 | 14461 |
| 1724970600 | 76.29 | 0.03 | 0.04 | 76.74 | 76.8895 | 76.27 | 17225 |
| 1724884200 | 76.2569 | -0.33 | -0.43 | 76.69 | 76.84 | 76.0999 | 1359 |
| 1724797800 | 76.59 | 0.72 | 0.95 | 76.57 | 76.87 | 76.44 | 6310 |
| 1724711400 | 75.87 | -1.04 | -1.35 | 76.35 | 76.35 | 75.73 | 6863 |
| 1724452200 | 76.9108 | 1.85 | 2.47 | 76.01 | 76.9108 | 76.01 | 5091 |
| 1724365800 | 75.0567 | -0.56 | -0.74 | 75.97 | 75.975 | 75.0567 | 8110 |
| 1724279400 | 75.6185 | 0.84 | 1.12 | 75.6 | 75.6185 | 75.3 | 4596 |
| 1724193000 | 74.78 | -0.32 | -0.42 | 74.94 | 75.2155 | 74.78 | 11496 |
| 1724106600 | 75.0957 | 1.06 | 1.43 | 74.53 | 75.17 | 74.51 | 22024 |
| 1723847400 | 74.04 | 0.43 | 0.58 | 73.85 | 74.21 | 73.72 | 210063 |
| 1723761000 | 73.6115 | 1.35 | 1.87 | 73.14 | 73.7 | 73.14 | 3673 |
| 1723674600 | 72.2612 | 0.04 | 0.06 | 72 | 72.2612 | 71.69 | 41647 |
| 1723588200 | 72.2166 | 1.92 | 2.73 | 71.57 | 72.2166 | 71.49 | 10931 |
| 1723501800 | 70.3 | 0.38 | 0.54 | 70 | 70.5094 | 69.82 | 12904 |
| 1723242600 | 69.9229 | -0.03 | -0.04 | 69.35 | 69.9229 | 69.22 | 13084 |
| 1723156200 | 69.95 | 1.45 | 2.12 | 69.79 | 70.12 | 69.25 | 33617 |
| 1723069800 | 68.5 | 1.12 | 1.66 | 70.07 | 70.31 | 68.5 | 308649 |
| 1722983400 | 67.38 | -0.37 | -0.55 | 66.739999 | 67.83 | 66.2 | 26120 |
| 1722897000 | 67.75 | -1.29 | -1.87 | 64.09 | 68.1 | 64.09 | 380224 |
| 1722637800 | 69.0429 | -3.3 | -4.56 | 69.6 | 69.75 | 68.06 | 134769 |
| 1722551400 | 72.34 | -3.52 | -4.64 | 73.26 | 73.55 | 71.872 | 59451 |
| 1722465000 | 75.858 | 2.36 | 3.21 | 75.74 | 76.0399 | 75.2601 | 17693 |
| 1722378600 | 73.5 | -0.01 | -0.02 | 73.69 | 73.73 | 73.3601 | 52682 |
| 1722292200 | 73.5113 | 0.25 | 0.34 | 73.59 | 73.7197 | 73.31 | 297279 |
| 1722033000 | 73.2642 | 0.91 | 1.26 | 72.93 | 73.44 | 72.8701 | 64616 |
| 1721946600 | 72.353 | -1.13 | -1.53 | 72.3 | 72.85 | 71.93 | 87061 |
| 1721860200 | 73.48 | -1.42 | -1.90 | 74.47 | 74.5 | 73.475 | 156982 |
| 1721773800 | 74.9005 | -0.04 | -0.05 | 74.85 | 75.0585 | 74.7 | 24211 |
| 1721687400 | 74.94 | 0.39 | 0.52 | 74.84 | 74.98 | 74.6 | 104019 |
| 1721428200 | 74.5523 | -0.38 | -0.51 | 74.62 | 74.73 | 74.4438 | 58050 |
| 1721341800 | 74.9325 | -1 | -1.32 | 75.81 | 75.81 | 74.87 | 5337 |
| 1721255400 | 75.9321 | -0.29 | -0.37 | 75.85 | 75.99 | 75.85 | 2608 |
| 1721169000 | 76.2179 | 0.94 | 1.26 | 75.58 | 76.2179 | 75.58 | 2194 |
| 1721082600 | 75.2731 | -0.35 | -0.47 | 75.62 | 75.63 | 75.2731 | 1797 |
| 1720823400 | 75.6258 | 0.47 | 0.62 | 75.33 | 75.89 | 75.33 | 2146 |
| 1720737000 | 75.1581 | -0.19 | -0.26 | 75.44 | 75.68 | 75.1581 | 6833 |
| 1720650600 | 75.3504 | 1.27 | 1.71 | 75.02 | 75.3504 | 75 | 4140 |
| 1720564200 | 74.0813 | 0.31 | 0.42 | 74.18 | 74.18 | 73.91 | 18970 |
| 1720477800 | 73.77 | -0.31 | -0.42 | 73.97 | 74.0483 | 73.77 | 4831 |
| 1720218600 | 74.0823 | 0.47 | 0.64 | 74 | 74.0823 | 73.72 | 6137 |
| 1720040640 | 73.6086 | 0.74 | 1.01 | 73.27 | 73.6086 | 73.27 | 1109 |
| 1719959400 | 72.8692 | 1.05 | 1.46 | 72.5 | 72.905 | 72.47 | 2609 |
| 1719873000 | 71.8191 | 0.1 | 0.14 | 72.26 | 72.3621 | 71.74 | 2076 |
| 1719613800 | 71.7156 | 0 | 0.00 | 71.7156 | 71.7156 | 71.7156 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
