Premium
Xtrackers MSCI Japan Hedged Equity ETF (DBJP)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.41 | -2.08009666839 | 115.86 | 118.7499 | 111.81 | 11735 | 116.47847211 | SP |
| 4 | 1.21 | 1.07804704205 | 112.24 | 118.7499 | 108.905 | 29946 | 112.09407976 | SP |
| 12 | 14.15 | 14.2497482377 | 99.3 | 118.7499 | 98.81 | 33199 | 108.32600638 | SP |
| 26 | 18.37 | 19.3205721498 | 95.08 | 118.7499 | 94.3 | 35329 | 103.8449372 | SP |
| 52 | 39.23 | 52.8563729453 | 74.22 | 118.7499 | 73.8535 | 21597 | 100.11585681 | SP |
| 156 | 55.87 | 97.030218826 | 57.58 | 118.7499 | 56.72 | 23576 | 78.2225802 | SP |
| 260 | 63.9 | 128.960645812 | 49.55 | 118.7499 | 43.99 | 21604 | 68.9422974 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 118.3 | 1.03 | 0.88 | 118.03 | 118.7499 | 117.691 | 7112 |
| 1781821800 | 117.2673 | 1.52 | 1.31 | 116.12 | 117.53 | 116.12 | 13178 |
| 1781735400 | 115.7512 | 0.5 | 0.44 | 116.42 | 117.025 | 115.74 | 18765 |
| 1781649000 | 115.2478 | 0.11 | 0.10 | 115.86 | 115.975 | 115.011 | 7884 |
| 1781562600 | 115.1355 | 2.24 | 1.99 | 115.13 | 115.33 | 114.7 | 10347 |
| 1781303400 | 112.893 | 0.94 | 0.84 | 112.6 | 113.18 | 111.71 | 12764 |
| 1781217000 | 111.95 | 2.97 | 2.72 | 109.48 | 111.95 | 108.96 | 64952 |
| 1781130600 | 108.9828 | -1.8 | -1.62 | 109.46 | 110.56 | 108.905 | 82380 |
| 1781044200 | 110.7801 | -1.19 | -1.06 | 112.33 | 112.63 | 109.63 | 69023 |
| 1780957800 | 111.9677 | 1.53 | 1.38 | 111.41 | 112.56 | 110.44 | 36798 |
| 1780698600 | 110.44 | -4 | -3.50 | 113.56 | 113.63 | 110.2432 | 42206 |
| 1780612200 | 114.44 | 0.37 | 0.32 | 113.72 | 114.44 | 113.54 | 32207 |
| 1780525800 | 114.0742 | 0.91 | 0.81 | 114.08 | 114.39 | 113.935 | 49904 |
| 1780439400 | 113.1603 | 0.34 | 0.30 | 112.31 | 113.35 | 112.31 | 9922 |
| 1780353000 | 112.818 | 0.53 | 0.47 | 111.96 | 112.99 | 110.45 | 14836 |
| 1780093800 | 112.2927 | 0.16 | 0.15 | 112.3 | 112.94 | 112.05 | 12369 |
| 1780007400 | 112.1279 | 0.51 | 0.46 | 111.14 | 112.31 | 111.14 | 14133 |
| 1779921000 | 111.6142 | -0.52 | -0.46 | 111.59 | 111.83 | 111.49 | 34489 |
| 1779834600 | 112.13 | 1.4 | 1.26 | 112.24 | 112.475 | 111.7833 | 35710 |
| 1779489000 | 110.7336 | 0.79 | 0.72 | 110.18 | 111.29 | 109.9394 | 21670 |
| 1779402600 | 109.94 | 0.08 | 0.08 | 109.65 | 110.23 | 109.0577 | 12397 |
| 1779316200 | 109.8554 | 0.97 | 0.89 | 108.15 | 109.8554 | 108.02 | 7157 |
| 1779229800 | 108.8841 | -0.66 | -0.61 | 108.57 | 109.43 | 108.48 | 6509 |
| 1779143400 | 109.5471 | 0.06 | 0.06 | 109.71 | 110.08 | 108.96 | 59285 |
| 1778884200 | 109.483 | -1.18 | -1.06 | 109.58 | 109.8 | 109.18 | 36535 |
| 1778797800 | 110.66 | -0.97 | -0.87 | 110.61 | 110.66 | 110.04 | 121534 |
| 1778711400 | 111.63 | 1.62 | 1.47 | 110.84 | 111.63 | 110.62 | 12366 |
| 1778625000 | 110.0079 | 0.13 | 0.12 | 110.12 | 110.12 | 109.335 | 6560 |
| 1778538600 | 109.8776 | 0.39 | 0.35 | 109.55 | 109.9826 | 109.53 | 8566 |
| 1778279400 | 109.4915 | 1.43 | 1.32 | 109.45 | 109.61 | 108.7301 | 10198 |
| 1778193000 | 108.0603 | -0.6 | -0.55 | 108.79 | 108.79 | 107.76 | 10074 |
| 1778106600 | 108.6628 | 1.92 | 1.80 | 108 | 108.8 | 108 | 22416 |
| 1778020200 | 106.7407 | 1.97 | 1.88 | 105.99 | 106.8 | 105.79 | 14814 |
| 1777933800 | 104.7725 | -0.35 | -0.33 | 105.52 | 105.85 | 104.635 | 5687 |
| 1777674600 | 105.118 | -1.07 | -1.01 | 104.63 | 105.338 | 104.37 | 39538 |
| 1777588200 | 106.19 | 0.94 | 0.89 | 105.05 | 106.19 | 104.73 | 7176 |
| 1777501800 | 105.25 | -0.67 | -0.63 | 105.75 | 105.75 | 105.13 | 10924 |
| 1777415400 | 105.92 | 0.01 | 0.01 | 106.18 | 106.34 | 105.6 | 15305 |
| 1777329000 | 105.91 | 0.65 | 0.62 | 106.21 | 106.43 | 105.65 | 7298 |
| 1777069800 | 105.2587 | 0.16 | 0.15 | 105.12 | 105.44 | 104.69 | 8665 |
| 1776983400 | 105.102 | -0.76 | -0.72 | 105.61 | 105.74 | 104.92 | 7469 |
| 1776897000 | 105.86 | 0.64 | 0.61 | 105.81 | 106.01 | 105.412 | 174997 |
| 1776810600 | 105.215 | -2.14 | -1.99 | 106.35 | 106.5 | 105.06 | 30636 |
| 1776724200 | 107.3554 | -1.07 | -0.99 | 107.37 | 107.4 | 107.0557 | 94167 |
| 1776465000 | 108.43 | 0.65 | 0.61 | 107.95 | 108.605 | 107.72 | 15861 |
| 1776378600 | 107.7771 | 0.66 | 0.62 | 107.7 | 107.92 | 107.29 | 39927 |
| 1776292200 | 107.1181 | -0.52 | -0.48 | 106.8 | 107.37 | 106.73 | 12421 |
| 1776205800 | 107.64 | 1.23 | 1.15 | 106.6 | 107.95 | 106.38 | 76866 |
| 1776119400 | 106.4135 | 0.37 | 0.35 | 104.97 | 106.5 | 104.675 | 10523 |
| 1775860200 | 106.04 | -0.14 | -0.13 | 105.97 | 106.4 | 105.71 | 10746 |
| 1775773800 | 106.18 | -1.04 | -0.97 | 105.06 | 106.42 | 104.76 | 53600 |
| 1775687400 | 107.2178 | 4.39 | 4.27 | 107.4 | 107.65 | 106.71 | 71468 |
| 1775601000 | 102.83 | -0.45 | -0.43 | 102.49 | 102.83 | 101.86 | 51129 |
| 1775514600 | 103.2778 | 0.59 | 0.57 | 102.68 | 103.29 | 102.421 | 80457 |
| 1775169000 | 102.6896 | -1.09 | -1.05 | 101.18 | 102.92 | 101.06 | 31911 |
| 1775082600 | 103.78 | 2.76 | 2.73 | 103.67 | 104.4751 | 103.38 | 100360 |
| 1774996200 | 101.021 | 2.52 | 2.55 | 99.3 | 101.021 | 98.81 | 16148 |
| 1774909800 | 98.5051 | 0.01 | 0.01 | 99.32 | 99.32 | 98.4 | 16494 |
| 1774650600 | 98.4955 | -1.37 | -1.37 | 99.24 | 99.49 | 98.4484 | 16791 |
| 1774564200 | 99.8674 | -2.13 | -2.09 | 100.95 | 101.18 | 99.6301 | 23420 |
| 1774477800 | 101.9962 | 2.23 | 2.24 | 102.11 | 102.235 | 101.77 | 8550 |
| 1774391400 | 99.7613 | 0.08 | 0.08 | 99.49 | 100.42 | 99.41 | 7022 |
| 1774305000 | 99.68 | 2.09 | 2.14 | 100.03 | 100.92 | 99.39 | 13102 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
