Premium
IShares MSCI Japan New (EWJ)
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 | -3.78 | -5.41857798165 | 69.76 | 69.775 | 65.31 | 3610476 | 67.59459407 | SP |
| 4 | -1.63 | -2.41088596361 | 67.61 | 71.66 | 65.31 | 4376208 | 69.42851621 | SP |
| 12 | -5.7 | -7.95200892857 | 71.68 | 72.35 | 65.31 | 4152166 | 69.28886726 | SP |
| 26 | -0.47 | -0.707298720843 | 66.45 | 73.24 | 60.62 | 5348232 | 68.88711731 | SP |
| 52 | 3.25 | 5.18093416228 | 62.73 | 73.24 | 60.62 | 6250350 | 68.34613642 | SP |
| 156 | -0.41 | -0.617562885977 | 66.39 | 73.24 | 47.64 | 5824968 | 62.23716373 | SP |
| 260 | 6.14 | 10.2606951872 | 59.84 | 74.12 | 41.61 | 6396863 | 61.91171613 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 66.39 | 0.21 | 0.32 | 66.819999 | 66.9 | 66.1203 | 4590428 |
| 1734564600 | 66.18 | -1.7 | -2.50 | 67.89 | 67.995 | 66.15 | 4300023 |
| 1734478200 | 67.88 | -1.3 | -1.88 | 67.8 | 68.11 | 67.735 | 3059323 |
| 1734391800 | 69.18 | -0.36 | -0.52 | 69.08 | 69.3387 | 69.06 | 3146687 |
| 1734132600 | 69.54 | -0.83 | -1.18 | 69.76 | 69.775 | 69.365 | 2955920 |
| 1734046200 | 70.37 | -0.7 | -0.98 | 70.52 | 70.735 | 70.365 | 2392268 |
| 1733959800 | 71.07 | 0.99 | 1.41 | 70.81 | 71.215 | 70.8 | 5620243 |
| 1733873400 | 70.08 | -0.38 | -0.54 | 70.32 | 70.39 | 70.05 | 2106735 |
| 1733787000 | 70.46 | -0.62 | -0.87 | 70.94 | 71.01 | 70.46 | 2502703 |
| 1733527800 | 71.08 | 0.06 | 0.08 | 71.18 | 71.18 | 70.925 | 2714009 |
| 1733441400 | 71.02 | -0.13 | -0.18 | 71.14 | 71.295 | 70.94 | 2744925 |
| 1733355000 | 71.15 | -0.4 | -0.56 | 71.36 | 71.37 | 71.04 | 6753338 |
| 1733268600 | 71.55 | 1.01 | 1.43 | 71.48 | 71.66 | 71.2 | 8979183 |
| 1733182200 | 70.54 | 0.85 | 1.22 | 70.28 | 70.665 | 70.16 | 5482962 |
| 1732917840 | 69.69 | 1.81 | 2.67 | 68.96 | 69.7 | 68.92 | 4501897 |
| 1732750200 | 67.88 | -0.19 | -0.28 | 68.23 | 68.3582 | 67.76 | 4785379 |
| 1732663800 | 68.07 | -0.35 | -0.51 | 67.99 | 68.09 | 67.68 | 4934358 |
| 1732577400 | 68.42 | 0.47 | 0.69 | 68.45 | 68.59 | 68.185 | 4487495 |
| 1732318200 | 67.95 | 0.48 | 0.71 | 67.61 | 68.025 | 67.54 | 7090082 |
| 1732231800 | 67.47 | 0.19 | 0.28 | 67.44 | 67.69 | 67.235 | 3212648 |
| 1732145400 | 67.28 | -0.5 | -0.74 | 67.16 | 67.29 | 66.849999 | 3265274 |
| 1732059000 | 67.78 | -0.1 | -0.15 | 67.58 | 67.945 | 67.44 | 3853049 |
| 1731972600 | 67.88 | 0.39 | 0.58 | 67.52 | 68.03 | 67.41 | 3198981 |
| 1731713400 | 67.49 | -0.33 | -0.49 | 67.5 | 67.565 | 67.245 | 5499551 |
| 1731627000 | 67.82 | 0.08 | 0.12 | 68.01 | 68.17 | 67.7801 | 4250848 |
| 1731540600 | 67.74 | -0.76 | -1.11 | 67.99 | 68.0384 | 67.46 | 4260057 |
| 1731454200 | 68.5 | -1.1 | -1.58 | 69.08 | 69.165 | 68.145 | 7959846 |
| 1731367800 | 69.6 | 0.17 | 0.24 | 69.47 | 69.7839 | 69.44 | 1929709 |
| 1731108600 | 69.43 | -0.55 | -0.79 | 69.4 | 69.495 | 69.17 | 4934491 |
| 1731022200 | 69.98 | 0.6 | 0.86 | 69.71 | 70.12 | 69.56 | 3830407 |
| 1730935800 | 69.38 | 0.31 | 0.45 | 69.3 | 69.46 | 68.54 | 3454566 |
| 1730849400 | 69.07 | 1.03 | 1.51 | 68.25 | 69.18 | 68.18 | 3182998 |
| 1730763000 | 68.04 | 0.06 | 0.09 | 68.11 | 68.62 | 67.9175 | 2213678 |
| 1730500200 | 67.98 | -0.09 | -0.13 | 67.7 | 68.29 | 67.7 | 3302152 |
| 1730413800 | 68.07 | -0.35 | -0.51 | 68.21 | 68.21 | 67.405 | 4710844 |
| 1730327400 | 68.42 | 0.06 | 0.09 | 68.75 | 68.91 | 68.385 | 6802433 |
| 1730241000 | 68.36 | 0.66 | 0.97 | 68.24 | 68.53 | 68.09 | 4376579 |
| 1730154600 | 67.7 | 0.46 | 0.68 | 67.59 | 67.9 | 67.49 | 2816549 |
| 1729895400 | 67.24 | 0.02 | 0.03 | 67.49 | 67.675 | 67.045 | 2961965 |
| 1729809000 | 67.22 | 0.55 | 0.82 | 67.019999 | 67.25 | 66.925 | 4090246 |
| 1729722600 | 66.67 | -1.39 | -2.04 | 66.599999 | 66.78 | 66.39 | 7335081 |
| 1729636200 | 68.06 | -0.91 | -1.32 | 68.11 | 68.19 | 67.85 | 3628265 |
| 1729549800 | 68.97 | -1.16 | -1.65 | 69.45 | 69.5 | 68.785 | 2889396 |
| 1729290600 | 70.13 | 0.37 | 0.53 | 69.99 | 70.13 | 69.915 | 1948796 |
| 1729204200 | 69.76 | -0.37 | -0.53 | 70.27 | 70.27 | 69.71 | 2911944 |
| 1729117800 | 70.13 | 0.42 | 0.60 | 70.01 | 70.205 | 69.8131 | 5820270 |
| 1729031400 | 69.71 | -1.46 | -2.05 | 70.75 | 70.77 | 69.62 | 5975603 |
| 1728945000 | 71.17 | 0.12 | 0.17 | 70.88 | 71.215 | 70.83 | 2416094 |
| 1728685800 | 71.05 | 0.15 | 0.21 | 70.62 | 71.12 | 70.59 | 3238836 |
| 1728599400 | 70.9 | 0.01 | 0.01 | 70.39 | 70.92 | 70.21 | 2604379 |
| 1728513000 | 70.89 | -0.37 | -0.52 | 70.54 | 70.98 | 70.51 | 2426951 |
| 1728426600 | 71.26 | 0.22 | 0.31 | 71.18 | 71.479 | 71.16 | 2742160 |
| 1728340200 | 71.04 | -0.84 | -1.17 | 71.17 | 71.335 | 70.77 | 2930403 |
| 1728081000 | 71.88 | 0.93 | 1.31 | 71.46 | 71.93 | 71.44 | 4020758 |
| 1727994600 | 70.95 | -0.28 | -0.39 | 70.55 | 71.045 | 70.49 | 3878806 |
| 1727908200 | 71.23 | -0.41 | -0.57 | 71.1 | 71.42 | 70.81 | 4395192 |
| 1727821800 | 71.64 | 0.1 | 0.14 | 72.19 | 72.35 | 71.225 | 5127228 |
| 1727735400 | 71.54 | 0.46 | 0.65 | 71.84 | 71.93 | 71.14 | 4707105 |
| 1727476200 | 71.08 | -1.91 | -2.62 | 71.68 | 72.17 | 70.82 | 8725673 |
| 1727389800 | 72.99 | 2.04 | 2.88 | 72.86 | 73.24 | 72.45 | 6694429 |
| 1727303400 | 70.95 | -0.13 | -0.18 | 71.31 | 71.34 | 70.84 | 3916930 |
| 1727217000 | 71.08 | -0.62 | -0.86 | 71.14 | 71.265 | 70.8951 | 4756523 |
| 1727130600 | 71.7 | 0.43 | 0.60 | 71.52 | 71.885 | 71.47 | 3477872 |
| 1726871400 | 71.27 | 0.04 | 0.06 | 71.5 | 71.54 | 70.865 | 6743078 |
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
