Premium
Invesco CurrencyShares Japanese Yen Trust (FXY)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4451 | -2.20727050558 | 65.47 | 65.64 | 64.0249 | 1005075 | 65.04743228 | SP |
| 4 | 2.8349 | 4.6329465599 | 61.19 | 65.64 | 61.19 | 884687 | 63.73808977 | SP |
| 12 | 4.4049 | 7.38829251929 | 59.62 | 65.64 | 59.45 | 480393 | 62.87474201 | SP |
| 26 | 3.2349 | 5.32143444646 | 60.79 | 65.64 | 58.2456 | 302769 | 62.12065775 | SP |
| 52 | 4.4849 | 7.53258313739 | 59.54 | 65.88 | 57.17 | 238395 | 61.98399768 | SP |
| 156 | -9.1251 | -12.4745044429 | 73.15 | 74.108 | 57.17 | 145528 | 63.61119188 | SP |
| 260 | -24.5851 | -27.7452883422 | 88.61 | 92.01 | 57.17 | 107653 | 67.9964149 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 64.17 | -0.45 | -0.70 | 64.18 | 64.25 | 64.01 | 558907 |
| 1745533800 | 64.62 | 0.37 | 0.58 | 64.72 | 64.769999 | 64.5301 | 410664 |
| 1745447400 | 64.25 | -0.89 | -1.37 | 64.95 | 65.010999 | 64.23 | 967540 |
| 1745361000 | 65.14 | -0.38 | -0.58 | 65.61 | 65.61 | 65.129999 | 823573 |
| 1745274600 | 65.519999 | 0.72 | 1.11 | 65.47 | 65.64 | 65.41 | 1827551 |
| 1744929000 | 64.8 | -0.14 | -0.22 | 64.84 | 65 | 64.66 | 435726 |
| 1744842600 | 64.94 | 0.51 | 0.79 | 64.78 | 65.14 | 64.59 | 632085 |
| 1744756200 | 64.43 | -0.1 | -0.15 | 64.54 | 64.64 | 64.39 | 748974 |
| 1744669800 | 64.53 | 0.26 | 0.40 | 64.04 | 64.6057 | 64.04 | 1192186 |
| 1744410600 | 64.269999 | 0.48 | 0.75 | 64.75 | 64.808 | 63.96 | 1152157 |
| 1744324200 | 63.79 | 1.43 | 2.29 | 63.55 | 64.029 | 63.51 | 1075555 |
| 1744237800 | 62.36 | -0.71 | -1.13 | 63.88 | 63.88 | 62.22 | 1394884 |
| 1744151400 | 63.07 | 0.76 | 1.22 | 62.67 | 63.21 | 62.4201 | 937384 |
| 1744065000 | 62.31 | -0.53 | -0.84 | 62.9 | 62.928 | 62.22 | 726456 |
| 1743805800 | 62.84 | -0.23 | -0.36 | 63.44 | 63.58 | 62.57 | 802752 |
| 1743719400 | 63.07 | 1.59 | 2.59 | 63.23 | 63.5 | 62.945 | 2555640 |
| 1743633000 | 61.48 | -0.14 | -0.23 | 61.78 | 61.79 | 61.3717 | 209163 |
| 1743546600 | 61.62 | 0.12 | 0.20 | 61.65 | 61.885 | 61.6 | 200326 |
| 1743460200 | 61.5 | -0.07 | -0.11 | 61.72 | 61.725 | 61.37 | 336474 |
| 1743201000 | 61.57 | 0.53 | 0.87 | 61.19 | 61.585 | 61.19 | 419585 |
| 1743114600 | 61.04 | -0.2 | -0.33 | 61.19 | 61.24 | 60.98 | 446381 |
| 1743028200 | 61.24 | -0.28 | -0.46 | 61.32 | 61.33 | 61.1686 | 110892 |
| 1742941800 | 61.52 | 0.3 | 0.49 | 61.55 | 61.66 | 61.505 | 129676 |
| 1742855400 | 61.22 | -0.55 | -0.89 | 61.6 | 61.6 | 61.18 | 178348 |
| 1742596200 | 61.77 | -0.2 | -0.32 | 61.98 | 62.02 | 61.76 | 438362 |
| 1742509800 | 61.97 | 0.01 | 0.02 | 62.08 | 62.0826 | 61.9 | 256199 |
| 1742423400 | 61.96 | 0.14 | 0.23 | 61.56 | 62.03 | 61.425 | 258786 |
| 1742337000 | 61.82 | -0.04 | -0.06 | 61.58 | 61.875 | 61.5501 | 233419 |
| 1742250600 | 61.86 | -0.2 | -0.32 | 61.97 | 62.16 | 61.82 | 469007 |
| 1741991400 | 62.06 | -0.41 | -0.66 | 62.11 | 62.23 | 61.97 | 269442 |
| 1741905000 | 62.47 | 0.28 | 0.45 | 62.27 | 62.58 | 62.2349 | 343984 |
| 1741818600 | 62.19 | -0.25 | -0.39 | 61.98 | 62.29 | 61.9 | 376504 |
| 1741732200 | 62.435 | -0.23 | -0.36 | 62.44 | 62.7599 | 62.28 | 311266 |
| 1741645800 | 62.66 | 0.29 | 0.46 | 62.85 | 62.9299 | 62.58 | 474530 |
| 1741390200 | 62.37 | -0.05 | -0.08 | 62.72 | 62.78 | 62.2799 | 305259 |
| 1741303800 | 62.42 | 0.45 | 0.73 | 62.45 | 62.575 | 62.185 | 348727 |
| 1741217400 | 61.97 | 0.07 | 0.11 | 62.02 | 62.1836 | 61.87 | 305891 |
| 1741131000 | 61.9 | 0.17 | 0.28 | 62.14 | 62.26 | 61.73 | 585303 |
| 1741044600 | 61.73 | 0.41 | 0.67 | 61.13 | 61.86 | 61.12 | 227090 |
| 1740785400 | 61.32 | -0.3 | -0.49 | 61.3 | 61.4 | 61.15 | 211211 |
| 1740699000 | 61.62 | -0.31 | -0.50 | 61.57 | 61.672 | 61.44 | 376787 |
| 1740612600 | 61.93 | -0.04 | -0.06 | 61.75 | 62.01 | 61.58 | 224429 |
| 1740526200 | 61.97 | 0.32 | 0.52 | 61.84 | 62.11 | 61.735 | 396174 |
| 1740439800 | 61.65 | -0.25 | -0.40 | 61.69 | 61.87 | 61.615 | 429839 |
| 1740180600 | 61.9 | 0.24 | 0.39 | 61.45 | 61.9606 | 61.415 | 543807 |
| 1740094200 | 61.66 | 0.72 | 1.18 | 61.49 | 61.74 | 61.49 | 398173 |
| 1740007800 | 60.94 | 0.21 | 0.35 | 60.85 | 61.025 | 60.8 | 122111 |
| 1739921400 | 60.73 | 0.15 | 0.25 | 60.85 | 60.91 | 60.705 | 180069 |
| 1739575800 | 60.58 | 0.19 | 0.31 | 60.65 | 60.71 | 60.578 | 256461 |
| 1739489400 | 60.39 | 0.63 | 1.05 | 60.08 | 60.43 | 60.02 | 158033 |
| 1739403000 | 59.76 | -0.73 | -1.21 | 59.84 | 59.8751 | 59.63 | 295094 |
| 1739316600 | 60.49 | -0.24 | -0.40 | 60.53 | 60.6149 | 60.47 | 107835 |
| 1739230200 | 60.73 | -0.26 | -0.43 | 60.82 | 60.87 | 60.68 | 108369 |
| 1738971000 | 60.99 | 0.1 | 0.16 | 60.81 | 61.12 | 60.77 | 170695 |
| 1738884600 | 60.89 | 0.46 | 0.76 | 60.69 | 60.98 | 60.65 | 211028 |
| 1738798200 | 60.43 | 0.64 | 1.07 | 60.28 | 60.64 | 60.28 | 273587 |
| 1738711800 | 59.79 | 0.17 | 0.29 | 59.48 | 59.835 | 59.46 | 161926 |
| 1738625400 | 59.62 | 0.15 | 0.25 | 59.7 | 59.9 | 59.5201 | 117779 |
| 1738366200 | 59.47 | -0.32 | -0.54 | 59.62 | 59.71 | 59.45 | 277698 |
| 1738279800 | 59.79 | 0.38 | 0.65 | 59.86 | 59.98 | 59.73 | 94867 |
| 1738193400 | 59.405 | 0.05 | 0.08 | 59.4 | 59.5581 | 59.31 | 77356 |
| 1738107000 | 59.36 | -0.33 | -0.55 | 59.38 | 59.52 | 59.26 | 78788 |
| 1738020600 | 59.69 | 0.47 | 0.79 | 59.89 | 59.918 | 59.66 | 253941 |
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
