Premium
Xtrackers MSCI Japan Hedged Equity ETF (DBJP)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 0.529603476372 | 73.64 | 74.3168 | 73.17 | 8148 | 73.79557012 | SP |
| 4 | -0.56 | -0.750770880815 | 74.59 | 76.7899 | 72.86 | 13843 | 75.32137486 | SP |
| 12 | 0.64 | 0.872053413272 | 73.39 | 76.7899 | 71.93 | 14048 | 74.53127991 | SP |
| 26 | -1.98 | -2.60492040521 | 76.01 | 76.7899 | 58.751 | 22239 | 71.08902707 | SP |
| 52 | 6.41 | 9.47944395149 | 67.62 | 79.51 | 58.751 | 24674 | 72.19786166 | SP |
| 156 | 25.29 | 51.8875666803 | 48.74 | 79.51 | 43.99 | 23674 | 60.764449 | SP |
| 260 | 30.53 | 70.183908046 | 43.5 | 79.51 | 29.38 | 34498 | 48.47703326 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 74.03 | 0.86 | 1.18 | 73.76 | 74.1559 | 73.63 | 10735 |
| 1737070200 | 73.17 | -1.01 | -1.36 | 73.74 | 73.77 | 73.17 | 9811 |
| 1736983800 | 74.18 | 0.25 | 0.33 | 73.98 | 74.3168 | 73.865 | 7927 |
| 1736897400 | 73.9348 | 0.03 | 0.05 | 73.64 | 74.23 | 73.54 | 4119 |
| 1736811000 | 73.9 | 0.13 | 0.18 | 72.86 | 73.9 | 72.86 | 5458 |
| 1736551800 | 73.77 | -2.23 | -2.93 | 74.47 | 74.61 | 73.65 | 17953 |
| 1736379000 | 75.9958 | -0.13 | -0.16 | 75.82 | 75.9958 | 75.57 | 14498 |
| 1736292600 | 76.1212 | 0.14 | 0.19 | 76.61 | 76.655 | 75.86 | 5541 |
| 1736206200 | 75.9791 | 0.06 | 0.08 | 75.85 | 76.42 | 75.85 | 11265 |
| 1735947000 | 75.92 | 0.13 | 0.17 | 75.17 | 75.97 | 75.17 | 54501 |
| 1735860600 | 75.79 | 0.11 | 0.15 | 75.64 | 76.25 | 75.315 | 17995 |
| 1735687800 | 75.68 | 0.15 | 0.20 | 75.55 | 75.83 | 75.33 | 35992 |
| 1735601400 | 75.5301 | -1.02 | -1.34 | 75.86 | 75.87 | 75.225 | 10278 |
| 1735342200 | 76.5536 | 0.69 | 0.91 | 76.56 | 76.7899 | 76.22 | 4110 |
| 1735255800 | 75.8634 | 1.2 | 1.61 | 75.59 | 76.05 | 75.59 | 8327 |
| 1735077840 | 74.66 | -0.07 | -0.09 | 74.59 | 74.92 | 74.59 | 2978 |
| 1734996600 | 74.73 | 0.74 | 1.00 | 74.29 | 74.73 | 74.1791 | 16012 |
| 1734737400 | 73.99 | -0.64 | -0.85 | 73.58 | 74.6166 | 73.47 | 30587 |
| 1734651000 | 74.6263 | 1.42 | 1.93 | 75.21 | 75.21 | 74.54 | 21060 |
| 1734564600 | 73.21 | -1.27 | -1.71 | 74.61 | 74.91 | 73.21 | 6717 |
| 1734478200 | 74.48 | -0.51 | -0.68 | 74.36 | 74.75 | 74.36 | 29996 |
| 1734391800 | 74.99 | -0.26 | -0.35 | 75.2 | 75.35 | 74.96 | 8465 |
| 1734132600 | 75.25 | -0.34 | -0.44 | 75.58 | 75.58 | 75.04 | 10008 |
| 1734046200 | 75.586 | -0.58 | -0.77 | 75.59 | 75.77 | 75.44 | 10871 |
| 1733959800 | 76.17 | 1.21 | 1.61 | 75.79 | 76.3611 | 75.67 | 20749 |
| 1733873400 | 74.9622 | 0.01 | 0.02 | 75.05 | 75.3699 | 74.83 | 11283 |
| 1733787000 | 74.95 | -0.02 | -0.03 | 75.23 | 75.475 | 74.95 | 2286 |
| 1733527800 | 74.97 | -0.22 | -0.29 | 75.03 | 75.154 | 74.64 | 6937 |
| 1733441400 | 75.19 | -0.1 | -0.13 | 75.34 | 75.3859 | 74.92 | 7745 |
| 1733355000 | 75.29 | 0.1 | 0.13 | 75.67 | 75.67 | 75.0714 | 6351 |
| 1733268600 | 75.19 | 1.01 | 1.36 | 74.79 | 75.4 | 74.59 | 47368 |
| 1733182200 | 74.18 | 0.95 | 1.30 | 74.1 | 74.3 | 73.9318 | 15155 |
| 1732917840 | 73.23 | 1.23 | 1.71 | 72.76 | 73.6031 | 72.76 | 9301 |
| 1732750200 | 72 | -1.19 | -1.63 | 72.73 | 72.73 | 71.93 | 7138 |
| 1732663800 | 73.19 | -0.95 | -1.28 | 73.55 | 73.57 | 73.1274 | 15294 |
| 1732577400 | 74.14 | 0.21 | 0.28 | 73.82 | 74.24 | 73.76 | 14770 |
| 1732318200 | 73.93 | 0.66 | 0.90 | 73.32 | 73.93 | 73.32 | 4763 |
| 1732231800 | 73.2698 | -0.21 | -0.29 | 73.25 | 73.51 | 72.93 | 18639 |
| 1732145400 | 73.48 | -0.28 | -0.38 | 73.46 | 73.48 | 73.0121 | 12109 |
| 1732059000 | 73.76 | -0.01 | -0.01 | 73.06 | 73.76 | 73.045 | 6073 |
| 1731972600 | 73.77 | 0.68 | 0.93 | 73.37 | 73.93 | 73.31 | 32616 |
| 1731713400 | 73.09 | -1.11 | -1.50 | 73.51 | 73.61 | 72.65 | 8834 |
| 1731627000 | 74.2 | 0.38 | 0.51 | 74.25 | 74.3986 | 74.08 | 13581 |
| 1731540600 | 73.82 | -0.52 | -0.71 | 73.62 | 74.02 | 73.5 | 7341 |
| 1731454200 | 74.3446 | -0.59 | -0.78 | 74.75 | 74.8088 | 74.04 | 10648 |
| 1731367800 | 74.93 | 0.75 | 1.01 | 74.83 | 75.2303 | 74.83 | 4143 |
| 1731108600 | 74.18 | -0.86 | -1.15 | 74.24 | 74.36 | 74.06 | 49724 |
| 1731022200 | 75.0428 | -0.24 | -0.32 | 75.02 | 75.0428 | 74.69 | 21050 |
| 1730935800 | 75.28 | 2.01 | 2.74 | 74.88 | 75.28 | 74.235 | 7951 |
| 1730849400 | 73.2747 | 0.86 | 1.19 | 72.56 | 73.4973 | 72.555 | 5659 |
| 1730763000 | 72.41 | -0.32 | -0.44 | 72.72 | 72.93 | 72.41 | 4596 |
| 1730500200 | 72.73 | 0.38 | 0.53 | 72.27 | 73.15 | 72.27 | 4835 |
| 1730413800 | 72.35 | -1.08 | -1.47 | 72.91 | 72.91 | 72.04 | 32283 |
| 1730327400 | 73.43 | 0.13 | 0.18 | 73.63 | 73.8688 | 73.4 | 2154 |
| 1730241000 | 73.3 | 0.65 | 0.89 | 73.39 | 73.62 | 73.17 | 6039 |
| 1730154600 | 72.651 | 0.94 | 1.31 | 72.2 | 72.7128 | 72.13 | 66021 |
| 1729895400 | 71.7113 | 0.31 | 0.44 | 71.71 | 72.13 | 71.4366 | 3414 |
| 1729809000 | 71.4 | 0.25 | 0.35 | 71.37 | 71.77 | 71.21 | 8854 |
| 1729722600 | 71.15 | -0.74 | -1.03 | 71.34 | 71.5653 | 71.15 | 6731 |
| 1729636200 | 71.89 | -0.72 | -0.99 | 71.85 | 72.0401 | 71.73 | 6596 |
| 1729549800 | 72.61 | -0.49 | -0.67 | 72.81 | 72.875 | 72.2809 | 7319 |
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
