Premium
IShares MSCI Japan New (EWJ)
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 | 0.37 | 0.563423176489 | 65.67 | 66.309 | 64.69 | 3854189 | 65.60769747 | SP |
| 4 | 0.31 | 0.471626350221 | 65.73 | 67.945 | 64.69 | 3783147 | 66.59759414 | SP |
| 12 | -1.45 | -2.14846643947 | 67.49 | 71.66 | 64.69 | 4045719 | 68.21923848 | SP |
| 26 | -5.45 | -7.6234438383 | 71.49 | 73.24 | 60.62 | 5132494 | 68.57892146 | SP |
| 52 | 1.09 | 1.67821401078 | 64.95 | 73.24 | 60.62 | 6018850 | 68.57271444 | SP |
| 156 | -0.26 | -0.392156862745 | 66.3 | 73.24 | 47.64 | 5787377 | 62.20141927 | SP |
| 260 | 6.34 | 10.6197654941 | 59.7 | 74.12 | 41.61 | 6343273 | 61.99501634 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 66.18 | 0.33 | 0.50 | 66.08 | 66.334999 | 65.95 | 1892113 |
| 1737070200 | 65.849999 | -0.42 | -0.63 | 65.98 | 66.09 | 65.75 | 3804947 |
| 1736983800 | 66.269999 | 0.98 | 1.50 | 66.29 | 66.309 | 65.879999 | 3669783 |
| 1736897400 | 65.29 | -0.13 | -0.20 | 65.19 | 65.45 | 64.965 | 3639780 |
| 1736811000 | 65.42 | 0.18 | 0.28 | 64.69 | 65.44 | 64.69 | 4461077 |
| 1736551800 | 65.239999 | -1.86 | -2.77 | 65.67 | 65.775 | 65.15 | 3695356 |
| 1736379000 | 67.099999 | -0.17 | -0.25 | 66.83 | 67.15 | 66.665 | 3497483 |
| 1736292600 | 67.27 | -0.16 | -0.24 | 67.88 | 67.945 | 67.175 | 3925774 |
| 1736206200 | 67.43 | 0.15 | 0.22 | 67.43 | 67.87 | 67.34 | 5000392 |
| 1735947000 | 67.28 | 0.27 | 0.40 | 66.83 | 67.39 | 66.81 | 3582876 |
| 1735860600 | 67.01 | -0.09 | -0.13 | 67.18 | 67.46 | 66.805 | 4355418 |
| 1735687800 | 67.099999 | -0.06 | -0.09 | 67.019999 | 67.49 | 66.989999 | 2622097 |
| 1735601400 | 67.16 | -0.57 | -0.84 | 67.11 | 67.4 | 66.905 | 3431847 |
| 1735342200 | 67.73 | 0.51 | 0.76 | 67.84 | 67.935 | 67.45 | 3932501 |
| 1735255800 | 67.22 | 0.77 | 1.16 | 67.04 | 67.305 | 66.93 | 2255637 |
| 1735077840 | 66.45 | -0.04 | -0.06 | 66.44 | 66.53 | 66.31 | 1630497 |
| 1734996600 | 66.489999 | 0.28 | 0.42 | 66.12 | 66.545 | 65.84 | 5718105 |
| 1734737400 | 66.209999 | -0.18 | -0.27 | 65.73 | 66.84 | 65.72 | 5089934 |
| 1734651000 | 66.39 | 0.21 | 0.32 | 66.819999 | 66.9 | 66.1203 | 4578791 |
| 1734564600 | 66.18 | -1.7 | -2.50 | 67.89 | 67.995 | 66.15 | 4284496 |
| 1734478200 | 67.88 | -1.3 | -1.88 | 67.8 | 68.11 | 67.735 | 3051592 |
| 1734391800 | 69.18 | -0.36 | -0.52 | 69.08 | 69.3387 | 69.06 | 3139805 |
| 1734132600 | 69.54 | -0.83 | -1.18 | 69.76 | 69.775 | 69.365 | 2938877 |
| 1734046200 | 70.37 | -0.7 | -0.98 | 70.52 | 70.735 | 70.365 | 2376996 |
| 1733959800 | 71.07 | 0.99 | 1.41 | 70.81 | 71.215 | 70.8 | 5617965 |
| 1733873400 | 70.08 | -0.38 | -0.54 | 70.32 | 70.39 | 70.05 | 2084916 |
| 1733787000 | 70.46 | -0.62 | -0.87 | 70.94 | 71.01 | 70.46 | 2487839 |
| 1733527800 | 71.08 | 0.06 | 0.08 | 71.18 | 71.18 | 70.925 | 2696134 |
| 1733441400 | 71.02 | -0.13 | -0.18 | 71.14 | 71.295 | 70.94 | 2672655 |
| 1733355000 | 71.15 | -0.4 | -0.56 | 71.36 | 71.36 | 71.04 | 6688647 |
| 1733268600 | 71.55 | 1.01 | 1.43 | 71.48 | 71.66 | 71.2 | 8931807 |
| 1733182200 | 70.54 | 0.85 | 1.22 | 70.28 | 70.665 | 70.16 | 5442139 |
| 1732917840 | 69.69 | 1.81 | 2.67 | 68.96 | 69.7 | 68.92 | 4493210 |
| 1732750200 | 67.88 | -0.19 | -0.28 | 68.23 | 68.3582 | 67.76 | 4742097 |
| 1732663800 | 68.07 | -0.35 | -0.51 | 67.99 | 68.09 | 67.68 | 4931039 |
| 1732577400 | 68.42 | 0.47 | 0.69 | 68.45 | 68.59 | 68.185 | 4440158 |
| 1732318200 | 67.95 | 0.48 | 0.71 | 67.61 | 68.025 | 67.54 | 7038529 |
| 1732231800 | 67.47 | 0.19 | 0.28 | 67.44 | 67.69 | 67.235 | 3197408 |
| 1732145400 | 67.28 | -0.5 | -0.74 | 67.16 | 67.29 | 66.849999 | 3259540 |
| 1732059000 | 67.78 | -0.1 | -0.15 | 67.58 | 67.945 | 67.44 | 3748263 |
| 1731972600 | 67.88 | 0.39 | 0.58 | 67.52 | 68.03 | 67.415 | 3186478 |
| 1731713400 | 67.49 | -0.33 | -0.49 | 67.5 | 67.565 | 67.245 | 5492707 |
| 1731627000 | 67.82 | 0.08 | 0.12 | 68.01 | 68.17 | 67.7801 | 4229854 |
| 1731540600 | 67.74 | -0.76 | -1.11 | 67.99 | 68.0384 | 67.46 | 4245280 |
| 1731454200 | 68.5 | -1.1 | -1.58 | 69.08 | 69.165 | 68.145 | 7952533 |
| 1731367800 | 69.6 | 0.17 | 0.24 | 69.47 | 69.7839 | 69.44 | 1921373 |
| 1731108600 | 69.43 | -0.55 | -0.79 | 69.4 | 69.495 | 69.17 | 4918301 |
| 1731022200 | 69.98 | 0.6 | 0.86 | 69.71 | 70.12 | 69.56 | 3798546 |
| 1730935800 | 69.38 | 0.31 | 0.45 | 69.27 | 69.46 | 68.54 | 3735505 |
| 1730849400 | 69.07 | 1.03 | 1.51 | 68.25 | 69.18 | 68.18 | 3154892 |
| 1730763000 | 68.04 | 0.06 | 0.09 | 68.11 | 68.62 | 67.9175 | 2179334 |
| 1730500200 | 67.98 | -0.09 | -0.13 | 67.7 | 68.29 | 67.7 | 3270282 |
| 1730413800 | 68.07 | -0.35 | -0.51 | 68.21 | 68.21 | 67.405 | 4691285 |
| 1730327400 | 68.42 | 0.06 | 0.09 | 68.75 | 68.91 | 68.385 | 6773701 |
| 1730241000 | 68.36 | 0.66 | 0.97 | 68.24 | 68.53 | 68.09 | 4358612 |
| 1730154600 | 67.7 | 0.46 | 0.68 | 67.59 | 67.9 | 67.49 | 2533211 |
| 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 | 4076243 |
| 1729722600 | 66.67 | -1.39 | -2.04 | 66.599999 | 66.78 | 66.39 | 7300690 |
| 1729636200 | 68.06 | -0.91 | -1.32 | 68.11 | 68.19 | 67.85 | 3713047 |
| 1729549800 | 68.97 | -1.16 | -1.65 | 69.45 | 69.5 | 68.785 | 2889396 |
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
