Premium
IShares MSCI Japan New (EWJ)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.05 | -1.50862068966 | 69.6 | 70.045 | 68.47 | 3296455 | 69.15874991 | SP |
| 4 | -0.43 | -0.623369092491 | 68.98 | 70.12 | 67.26 | 3433926 | 68.89919596 | SP |
| 12 | -2.63 | -3.69485810621 | 71.18 | 71.215 | 64.69 | 3506388 | 67.99552706 | SP |
| 26 | -3.36 | -4.67250730079 | 71.91 | 73.24 | 64.69 | 4152200 | 69.10962696 | SP |
| 52 | -0.12 | -0.174748798602 | 68.67 | 73.24 | 60.62 | 5488071 | 68.88953618 | SP |
| 156 | 5.66 | 8.99984099221 | 62.89 | 73.24 | 47.64 | 5630852 | 62.2499966 | SP |
| 260 | 16.47 | 31.6244239631 | 52.08 | 74.12 | 41.61 | 6167039 | 62.27019978 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 68.47 | -0.53 | -0.77 | 68.11 | 68.55 | 67.955 | 6834492 |
| 1740699000 | 69 | -0.51 | -0.73 | 69.81 | 69.895 | 68.98 | 4331842 |
| 1740612600 | 69.51 | 0.04 | 0.06 | 69.55 | 70.045 | 69.46 | 2509119 |
| 1740526200 | 69.47 | 0.69 | 1.00 | 69.79 | 69.81 | 69.155 | 3841216 |
| 1740439800 | 68.78 | -0.31 | -0.45 | 69 | 69.16 | 68.62 | 3195069 |
| 1740180600 | 69.09 | -0.62 | -0.89 | 69.6 | 69.63 | 68.9801 | 2603997 |
| 1740094200 | 69.71 | 0.09 | 0.13 | 69.79 | 69.89 | 69.49 | 2801554 |
| 1740007800 | 69.62 | -0.48 | -0.68 | 69.46 | 69.675 | 69.3332 | 3316594 |
| 1739921400 | 70.1 | 0.73 | 1.05 | 69.95 | 70.12 | 69.875 | 2736397 |
| 1739575800 | 69.37 | 0.11 | 0.16 | 69.44 | 69.5352 | 69.195 | 2089806 |
| 1739489400 | 69.26 | 1.24 | 1.82 | 68.64 | 69.26 | 68.64 | 2951939 |
| 1739403000 | 68.02 | -0.72 | -1.05 | 67.56 | 68.08 | 67.45 | 3583218 |
| 1739316600 | 68.74 | -0.01 | -0.01 | 68.42 | 68.87 | 68.4 | 1914384 |
| 1739230200 | 68.75 | 0.27 | 0.39 | 68.84 | 68.86 | 68.62 | 2428565 |
| 1738971000 | 68.48 | -0.92 | -1.33 | 69.1 | 69.25 | 68.31 | 7555663 |
| 1738884600 | 69.4 | 0.28 | 0.41 | 69.28 | 69.52 | 69.21 | 3301605 |
| 1738798200 | 69.12 | 0.85 | 1.25 | 68.68 | 69.14 | 68.525 | 4446799 |
| 1738711800 | 68.27 | 0.61 | 0.90 | 67.66 | 68.31 | 67.65 | 2398873 |
| 1738625400 | 67.66 | -0.65 | -0.95 | 67.49 | 68.105 | 67.26 | 5052711 |
| 1738366200 | 68.31 | -0.81 | -1.17 | 68.98 | 69.19 | 68.27 | 5088621 |
| 1738279800 | 69.12 | 1.02 | 1.50 | 68.96 | 69.36 | 68.865 | 2307770 |
| 1738193400 | 68.1 | -0.21 | -0.31 | 68.24 | 68.36 | 67.95 | 7859298 |
| 1738107000 | 68.31 | 0.57 | 0.84 | 68.16 | 68.31 | 67.905 | 2005028 |
| 1738020600 | 67.74 | -0.74 | -1.08 | 67.71 | 67.89 | 67.6 | 3055419 |
| 1737761400 | 68.48 | 1.23 | 1.83 | 68 | 68.66 | 67.972 | 2696270 |
| 1737675000 | 67.25 | 0 | 0.00 | 67.25 | 67.25 | 67.25 | 0 |
| 1737588600 | 67.25 | -0.08 | -0.12 | 67.47 | 67.48 | 67.215 | 2700341 |
| 1737502200 | 67.33 | 1.15 | 1.74 | 67.09 | 67.335 | 66.855 | 4035593 |
| 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 | 3707290 |
| 1736379000 | 67.099999 | -0.17 | -0.25 | 66.83 | 67.15 | 66.665 | 3508292 |
| 1736292600 | 67.27 | -0.16 | -0.24 | 67.88 | 67.945 | 67.175 | 3955991 |
| 1736206200 | 67.43 | 0.15 | 0.22 | 67.43 | 67.87 | 67.34 | 5030330 |
| 1735947000 | 67.28 | 0.27 | 0.40 | 66.83 | 67.39 | 66.81 | 3724898 |
| 1735860600 | 67.01 | -0.09 | -0.13 | 67.18 | 67.46 | 66.805 | 4404991 |
| 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 | 3438660 |
| 1735342200 | 67.73 | 0.51 | 0.76 | 67.84 | 67.935 | 67.45 | 3959360 |
| 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 | 5727617 |
| 1734737400 | 66.209999 | -0.18 | -0.27 | 65.73 | 66.84 | 65.72 | 5096286 |
| 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 |
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
