Premium
Invesco CurrencyShares Japanese Yen Trust (FXY)
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 | 0.24 | 0.424778761062 | 56.5 | 56.74 | 56.385 | 93922 | 56.55549991 | SP |
| 4 | -0.55 | -0.960027928085 | 57.29 | 57.33 | 56.385 | 164784 | 56.80906425 | SP |
| 12 | -1.16 | -2.00345423143 | 57.9 | 58.83 | 56.385 | 191088 | 57.62675423 | SP |
| 26 | -1.45 | -2.49183708541 | 58.19 | 60.4508 | 56.385 | 199353 | 58.21404462 | SP |
| 52 | -6.17 | -9.80766173899 | 62.91 | 63.2603 | 56.385 | 205522 | 59.68975424 | SP |
| 156 | -9.36 | -14.1603630862 | 66.1 | 67.47 | 56.385 | 202543 | 61.53306683 | SP |
| 260 | -28.69 | -33.5830504507 | 85.43 | 86.52 | 56.385 | 148157 | 63.31546472 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 56.74 | 0.26 | 0.46 | 56.7 | 56.8664 | 56.675 | 197254 |
| 1783636200 | 56.48 | 0.02 | 0.04 | 56.47 | 56.53 | 56.47 | 52801 |
| 1783549800 | 56.46 | -0.17 | -0.30 | 56.45 | 56.475 | 56.385 | 82077 |
| 1783463400 | 56.63 | 0.04 | 0.07 | 56.64 | 56.68 | 56.58 | 87923 |
| 1783377000 | 56.59 | -0.36 | -0.63 | 56.5 | 56.6099 | 56.4813 | 152885 |
| 1783031400 | 56.95 | 0.52 | 0.92 | 56.94 | 57.061 | 56.92 | 221707 |
| 1782945000 | 56.43 | -0.01 | -0.02 | 56.41 | 56.53 | 56.41 | 178035 |
| 1782858600 | 56.44 | -0.22 | -0.39 | 56.52 | 56.53 | 56.4014 | 174566 |
| 1782772200 | 56.66 | -0.05 | -0.09 | 56.67 | 56.68 | 56.64 | 124201 |
| 1782513000 | 56.71 | 0.02 | 0.04 | 56.76 | 56.775 | 56.7 | 94497 |
| 1782426600 | 56.69 | -0.01 | -0.02 | 56.71 | 56.7599 | 56.675 | 77894 |
| 1782340200 | 56.7 | -0.1 | -0.18 | 56.74 | 56.74 | 56.685 | 107685 |
| 1782253800 | 56.8 | 0.01 | 0.02 | 56.8 | 56.82 | 56.765 | 168111 |
| 1782167400 | 56.79 | -0.06 | -0.11 | 56.71 | 56.9401 | 56.66 | 244424 |
| 1781821800 | 56.85 | -0.24 | -0.42 | 57.03 | 57.06 | 56.7 | 603721 |
| 1781735400 | 57.09 | -0.1 | -0.17 | 57.24 | 57.27 | 57.045 | 180871 |
| 1781649000 | 57.19 | -0.05 | -0.09 | 57.21 | 57.22 | 57.18 | 127489 |
| 1781562600 | 57.24 | -0.02 | -0.03 | 57.3 | 57.33 | 57.215 | 130460 |
| 1781303400 | 57.26 | -0.17 | -0.30 | 57.29 | 57.29 | 57.205 | 156769 |
| 1781217000 | 57.43 | 0.26 | 0.45 | 57.14 | 57.49 | 57.13 | 231987 |
| 1781130600 | 57.17 | -0.06 | -0.10 | 57.2 | 57.24 | 57.17 | 114572 |
| 1781044200 | 57.23 | -0.05 | -0.09 | 57.28 | 57.31 | 57.21 | 110346 |
| 1780957800 | 57.28 | -0.03 | -0.05 | 57.38 | 57.39 | 57.2665 | 197528 |
| 1780698600 | 57.31 | -0.04 | -0.07 | 57.32 | 57.38 | 57.25 | 132874 |
| 1780612200 | 57.35 | 0.02 | 0.03 | 57.4 | 57.415 | 57.34 | 74035 |
| 1780525800 | 57.335 | -0.1 | -0.17 | 57.39 | 57.41 | 57.335 | 184630 |
| 1780439400 | 57.43 | -0.08 | -0.14 | 57.43 | 57.46 | 57.39 | 180262 |
| 1780353000 | 57.51 | -0.11 | -0.19 | 57.5 | 57.53 | 57.46 | 241568 |
| 1780093800 | 57.62 | -0.03 | -0.05 | 57.62 | 57.7 | 57.61 | 129865 |
| 1780007400 | 57.65 | 0.11 | 0.19 | 57.57 | 57.68 | 57.555 | 109764 |
| 1779921000 | 57.54 | -0.09 | -0.16 | 57.58 | 57.615 | 57.53 | 106841 |
| 1779834600 | 57.63 | -0.07 | -0.12 | 57.63 | 57.66 | 57.605 | 69393 |
| 1779489000 | 57.7 | -0.07 | -0.12 | 57.74 | 57.74 | 57.665 | 66538 |
| 1779402600 | 57.77 | -0.01 | -0.02 | 57.63 | 57.795 | 57.58 | 91586 |
| 1779316200 | 57.78 | 0.06 | 0.10 | 57.71 | 57.895 | 57.68 | 87942 |
| 1779229800 | 57.72 | -0.08 | -0.14 | 57.7 | 57.83 | 57.665 | 210202 |
| 1779143400 | 57.8 | -0.05 | -0.09 | 57.84 | 57.885 | 57.73 | 187862 |
| 1778884200 | 57.85 | -0.15 | -0.26 | 57.89 | 57.93 | 57.85 | 317960 |
| 1778797800 | 58 | -0.17 | -0.29 | 58.14 | 58.33 | 57.98 | 299788 |
| 1778711400 | 58.17 | -0.1 | -0.17 | 58.16 | 58.22 | 58.13 | 161889 |
| 1778625000 | 58.27 | -0.15 | -0.26 | 58.27 | 58.3 | 58.2 | 153450 |
| 1778538600 | 58.42 | -0.18 | -0.31 | 58.5 | 58.505 | 58.4 | 131182 |
| 1778279400 | 58.6 | 0.04 | 0.07 | 58.66 | 58.71 | 58.6 | 135809 |
| 1778193000 | 58.56 | -0.13 | -0.22 | 58.71 | 58.79 | 58.5399 | 171247 |
| 1778106600 | 58.69 | 0.5 | 0.86 | 58.79 | 58.83 | 58.68 | 431064 |
| 1778020200 | 58.19 | -0.25 | -0.43 | 58.23 | 58.235 | 58.125 | 302695 |
| 1777933800 | 58.44 | 0 | 0.00 | 58.43 | 58.61 | 58.355 | 480715 |
| 1777674600 | 58.44 | -0.19 | -0.32 | 58.66 | 58.72 | 58.44 | 210653 |
| 1777588200 | 58.63 | 1.37 | 2.39 | 58.6 | 58.75 | 58.48 | 826455 |
| 1777501800 | 57.26 | -0.24 | -0.42 | 57.36 | 57.365 | 57.225 | 352698 |
| 1777415400 | 57.5 | -0.08 | -0.14 | 57.55 | 57.56 | 57.47 | 159205 |
| 1777329000 | 57.58 | 0.01 | 0.02 | 57.67 | 57.695 | 57.57 | 96854 |
| 1777069800 | 57.57 | 0.09 | 0.16 | 57.5 | 57.605 | 57.5 | 170923 |
| 1776983400 | 57.48 | -0.07 | -0.12 | 57.51 | 57.61 | 57.43 | 88386 |
| 1776897000 | 57.55 | 0.05 | 0.09 | 57.65 | 57.685 | 57.535 | 139518 |
| 1776810600 | 57.5 | -0.28 | -0.48 | 57.73 | 57.73 | 57.49 | 111700 |
| 1776724200 | 57.78 | -0.11 | -0.19 | 57.88 | 57.89 | 57.76 | 157940 |
| 1776465000 | 57.89 | 0.21 | 0.36 | 57.9 | 58.24 | 57.87 | 497976 |
| 1776378600 | 57.68 | -0.05 | -0.09 | 57.75 | 57.75 | 57.61 | 153132 |
| 1776292200 | 57.73 | -0.06 | -0.10 | 57.76 | 57.83 | 57.69 | 244983 |
| 1776205800 | 57.79 | 0.2 | 0.35 | 57.78 | 57.89 | 57.77 | 360397 |
| 1776119400 | 57.59 | -0.05 | -0.09 | 57.45 | 57.625 | 57.45 | 189253 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
