Premium
iShares JPX Nikkei 400 ETF (JPXN)
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 | 0.2 | 0.282286520819 | 70.85 | 71.136 | 70.5 | 9798 | 70.8191817 | SP |
| 4 | -3.99 | -5.3171641791 | 75.04 | 75.07 | 69.8 | 8108 | 71.16646883 | SP |
| 12 | -4.51 | -5.96876654314 | 75.56 | 76.11 | 69.8 | 22762 | 73.03438025 | SP |
| 26 | -2.92 | -3.94754630256 | 73.97 | 78.2399 | 64.63 | 33854 | 72.82932338 | SP |
| 52 | 3.53 | 5.22808056872 | 67.52 | 78.2399 | 64.63 | 20910 | 72.64428842 | SP |
| 156 | 0.42 | 0.594648166501 | 70.63 | 78.2399 | 50.77 | 14041 | 68.23692037 | SP |
| 260 | 7.44 | 11.6962741707 | 63.61 | 79.3366 | 45.685 | 10374 | 67.30281468 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 71.05 | 0.07 | 0.10 | 71.12 | 71.55 | 71.04 | 15572 |
| 1735947000 | 70.9766 | 0.27 | 0.38 | 70.6187 | 70.9766 | 70.6187 | 10993 |
| 1735860600 | 70.71 | -0.1 | -0.14 | 70.89 | 71.06 | 70.5 | 18393 |
| 1735687800 | 70.8069 | -0.16 | -0.22 | 70.73 | 71 | 70.73 | 7276 |
| 1735601400 | 70.9642 | -0.46 | -0.64 | 70.85 | 70.9642 | 70.66 | 2531 |
| 1735342200 | 71.4218 | 0.42 | 0.60 | 71.6 | 71.6 | 71.26 | 2208 |
| 1735255800 | 70.9985 | 0.71 | 1.01 | 70.69 | 70.9985 | 70.69 | 1930 |
| 1735077840 | 70.2913 | -0.18 | -0.25 | 70.36 | 70.4673 | 70.24 | 847 |
| 1734996600 | 70.4683 | 0.27 | 0.39 | 70.05 | 70.4683 | 69.84 | 2742 |
| 1734737400 | 70.1959 | -0.14 | -0.20 | 69.8 | 70.72 | 69.8 | 20621 |
| 1734651000 | 70.3394 | 0.26 | 0.37 | 70.66 | 70.71 | 70.15 | 6581 |
| 1734564600 | 70.08 | -1.72 | -2.39 | 71.78 | 71.94 | 70.07 | 24552 |
| 1734478200 | 71.7994 | -1.28 | -1.75 | 71.66 | 71.96 | 71.62 | 29101 |
| 1734391800 | 73.075 | -0.38 | -0.51 | 73 | 73.17 | 72.99 | 5611 |
| 1734132600 | 73.4511 | -0.87 | -1.17 | 73.49 | 73.4904 | 73.295 | 1573 |
| 1734046200 | 74.3189 | -0.68 | -0.90 | 74.5945 | 74.5945 | 74.3189 | 3770 |
| 1733959800 | 74.9946 | 0.9 | 1.22 | 74.82 | 75.07 | 74.82 | 1135 |
| 1733873400 | 74.09 | -0.54 | -0.73 | 74.11 | 74.34 | 74.09 | 3472 |
| 1733787000 | 74.6329 | -0.61 | -0.80 | 75.04 | 75.05 | 74.6218 | 2613 |
| 1733527800 | 75.2381 | 0.05 | 0.06 | 75.3 | 75.32 | 75.07 | 2786 |
| 1733441400 | 75.1899 | -0.15 | -0.19 | 75.25 | 75.36 | 75.121 | 10079 |
| 1733355000 | 75.335 | -0.48 | -0.63 | 75.48 | 75.48 | 75.251 | 2450 |
| 1733268600 | 75.8142 | 1.03 | 1.37 | 75.75 | 75.9799 | 75.46 | 11920 |
| 1733182200 | 74.7881 | 0.82 | 1.11 | 74.52 | 74.82 | 74.4002 | 4122 |
| 1732917840 | 73.9702 | 1.81 | 2.50 | 73.22 | 73.9702 | 73.22 | 1947 |
| 1732750200 | 72.165 | -0.19 | -0.26 | 72.49 | 72.56 | 72.141 | 1829 |
| 1732663800 | 72.3546 | -0.27 | -0.37 | 72.24 | 72.37 | 71.97 | 12338 |
| 1732577400 | 72.6243 | 0.34 | 0.48 | 72.56 | 72.7 | 72.4101 | 7913 |
| 1732318200 | 72.2795 | 0.5 | 0.70 | 71.8 | 72.2795 | 71.8 | 2810 |
| 1732231800 | 71.7763 | 0.38 | 0.53 | 71.7 | 71.97 | 71.55 | 5348 |
| 1732145400 | 71.4 | -0.53 | -0.74 | 71.28 | 71.45 | 71 | 33252 |
| 1732059000 | 71.9287 | -0.13 | -0.18 | 71.69 | 71.99 | 71.571 | 22962 |
| 1731972600 | 72.0557 | 0.4 | 0.55 | 71.65 | 72.1344 | 71.65 | 28586 |
| 1731713400 | 71.66 | -0.3 | -0.41 | 71.49 | 71.77 | 71.4213 | 28390 |
| 1731627000 | 71.9555 | -0.06 | -0.08 | 72.01 | 72.185 | 71.9494 | 2965 |
| 1731540600 | 72.0119 | -0.61 | -0.84 | 72.1 | 72.1 | 71.921 | 4585 |
| 1731454200 | 72.62 | -1.26 | -1.71 | 73.3 | 73.3 | 72.3115 | 15171 |
| 1731367800 | 73.8847 | 0.17 | 0.24 | 73.76 | 74.0698 | 73.7405 | 8642 |
| 1731108600 | 73.71 | -0.71 | -0.96 | 73.78 | 73.78 | 73.55 | 7592 |
| 1731022200 | 74.4236 | 0.73 | 0.99 | 74.11 | 74.47 | 74.07 | 4533 |
| 1730935800 | 73.6975 | 0.11 | 0.15 | 73 | 73.77 | 73 | 7411 |
| 1730849400 | 73.5895 | 1.17 | 1.61 | 72.72 | 73.69 | 72.64 | 8273 |
| 1730763000 | 72.4221 | 0.12 | 0.16 | 72.61 | 73.0395 | 72.4186 | 11798 |
| 1730500200 | 72.3031 | -0.16 | -0.22 | 72.2 | 72.64 | 72.06 | 49450 |
| 1730413800 | 72.465 | -0.27 | -0.36 | 72.54 | 72.58 | 71.781 | 146508 |
| 1730327400 | 72.73 | 0.16 | 0.22 | 72.9 | 73.13 | 72.64 | 87658 |
| 1730241000 | 72.5697 | 0.67 | 0.94 | 72.47 | 72.8099 | 72.263 | 17674 |
| 1730154600 | 71.8956 | 0.46 | 0.64 | 71.86 | 72.0178 | 71.73 | 5067 |
| 1729895400 | 71.44 | -0.1 | -0.14 | 71.7 | 71.9619 | 71.33 | 24617 |
| 1729809000 | 71.54 | 0.43 | 0.60 | 71.42 | 71.679 | 71.28 | 21111 |
| 1729722600 | 71.11 | -1.51 | -2.08 | 71.07 | 71.2544 | 70.75 | 73187 |
| 1729636200 | 72.62 | -1.02 | -1.39 | 72.8 | 72.8 | 72.391 | 37290 |
| 1729549800 | 73.64 | -1.3 | -1.73 | 74.17 | 74.185 | 73.51 | 63343 |
| 1729290600 | 74.94 | 0.38 | 0.51 | 74.82 | 74.94 | 74.6001 | 77862 |
| 1729204200 | 74.5624 | -0.47 | -0.62 | 74.99 | 74.99 | 74.45 | 56759 |
| 1729117800 | 75.03 | 0.4 | 0.54 | 74.87 | 75.07 | 74.63 | 36246 |
| 1729031400 | 74.63 | -1.4 | -1.84 | 75.48 | 75.4994 | 74.53 | 156970 |
| 1728945000 | 76.03 | 0.27 | 0.36 | 75.56 | 76.11 | 75.55 | 50046 |
| 1728685800 | 75.76 | -0.03 | -0.04 | 75.37 | 75.79 | 75.37 | 1162 |
| 1728599400 | 75.7887 | -0 | -0.00 | 75.25 | 75.79 | 75.25 | 1729 |
| 1728513000 | 75.79 | -0.43 | -0.57 | 75.47 | 75.91 | 75.47 | 4609 |
| 1728426600 | 76.2232 | 0.33 | 0.44 | 76.09 | 76.29 | 76.0401 | 1435 |
| 1728340200 | 75.8917 | -0.92 | -1.20 | 75.93 | 76.16 | 75.63 | 14454 |
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
