Premium
iShares JPX Nikkei 400 ETF (JPXN)
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 | -1.1516 | -1.57731817559 | 73.01 | 73.1517 | 71.2419 | 3023 | 72.58863775 | SP |
| 4 | 2.3184 | 3.33390854185 | 69.54 | 73.1517 | 69.47 | 4284 | 71.868793 | SP |
| 12 | 0.1584 | 0.220920502092 | 71.7 | 75.9799 | 68.27 | 6374 | 71.63160754 | SP |
| 26 | 0.2884 | 0.402962134973 | 71.57 | 78.2399 | 68.27 | 20662 | 73.89490697 | SP |
| 52 | 1.4388 | 2.04318115979 | 70.4196 | 78.2399 | 64.63 | 20258 | 72.7820707 | SP |
| 156 | 4.0784 | 6.01711419298 | 67.78 | 78.2399 | 50.77 | 14168 | 68.27008211 | SP |
| 260 | 8.5084 | 13.4307813733 | 63.35 | 79.3366 | 45.685 | 10304 | 67.40333725 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 71.8584 | -0.81 | -1.12 | 71.44 | 71.8584 | 71.2419 | 3110 |
| 1739316600 | 72.671 | 0.06 | 0.08 | 72.34 | 72.72 | 72.34 | 2095 |
| 1739230200 | 72.61 | 0.26 | 0.36 | 72.65 | 72.71 | 72.59 | 2399 |
| 1738971000 | 72.3468 | -0.74 | -1.01 | 72.94 | 72.94 | 72.3468 | 2260 |
| 1738884600 | 73.0826 | 0.35 | 0.48 | 73.01 | 73.1517 | 73.01 | 5251 |
| 1738798200 | 72.7329 | 0.69 | 0.96 | 72.34 | 72.7329 | 72.22 | 5830 |
| 1738711800 | 72.0386 | 0.52 | 0.72 | 71.36 | 72.0386 | 71.36 | 2291 |
| 1738625400 | 71.5219 | -0.63 | -0.87 | 71.31 | 72.0194 | 71.04 | 7181 |
| 1738366200 | 72.1508 | -0.8 | -1.10 | 72.69 | 72.72 | 72.1508 | 5128 |
| 1738279800 | 72.95 | 0.97 | 1.35 | 72.63 | 73.12 | 72.63 | 1753 |
| 1738193400 | 71.979 | -0.19 | -0.27 | 72.09 | 72.16 | 71.95 | 11339 |
| 1738107000 | 72.1716 | 0.64 | 0.90 | 71.98 | 72.1716 | 71.86 | 1679 |
| 1738020600 | 71.53 | -0.51 | -0.71 | 71.5 | 71.712 | 71.41 | 12522 |
| 1737761400 | 72.0394 | 1.34 | 1.90 | 71.54 | 72.29 | 71.54 | 4326 |
| 1737675000 | 70.6995 | 0 | 0.00 | 70.6995 | 70.6995 | 70.6995 | 0 |
| 1737588600 | 70.6995 | -0.2 | -0.28 | 70.97 | 70.97 | 70.6995 | 3543 |
| 1737502200 | 70.8975 | 1.06 | 1.52 | 70.64 | 70.8975 | 70.64 | 2294 |
| 1737156600 | 69.8377 | 0.35 | 0.51 | 69.76 | 69.92 | 69.69 | 2105 |
| 1737070200 | 69.4851 | -0.31 | -0.45 | 69.54 | 69.7008 | 69.47 | 1999 |
| 1736983800 | 69.7958 | 0.89 | 1.30 | 69.75 | 69.7958 | 69.57 | 1718 |
| 1736897400 | 68.9011 | -0.08 | -0.11 | 68.71 | 69.0181 | 68.59 | 6790 |
| 1736811000 | 68.9774 | 0.1 | 0.15 | 68.27 | 68.9774 | 68.27 | 10086 |
| 1736551800 | 68.8746 | -1.66 | -2.35 | 69.29 | 69.29 | 68.85 | 6877 |
| 1736379000 | 70.53 | -0.33 | -0.47 | 70.32 | 70.55 | 70.12 | 11861 |
| 1736292600 | 70.862 | -0.19 | -0.26 | 71.46 | 71.46 | 70.85 | 4685 |
| 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 |
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
