Premium
iShares MSCI Japan Small Cap (SCJ)
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 | 0.83 | 0.787476280835 | 105.4 | 106.87 | 103.71 | 24496 | 105.57395763 | SP |
| 4 | -0.24 | -0.225415610031 | 106.47 | 106.87 | 102.03 | 43549 | 104.46020882 | SP |
| 12 | 10.73 | 11.2356020942 | 95.5 | 106.87 | 95.08 | 50324 | 102.72207052 | SP |
| 26 | 14.09 | 15.2919470371 | 92.14 | 107.32 | 91.7101 | 62212 | 100.59184792 | SP |
| 52 | 24.7 | 30.2955967129 | 81.53 | 107.32 | 81.49 | 39064 | 98.29718373 | SP |
| 156 | 38.18 | 56.1058045555 | 68.05 | 107.32 | 64.401 | 38826 | 81.55794267 | SP |
| 260 | 26.65 | 33.4883136466 | 79.58 | 107.32 | 55.92 | 27287 | 79.8443232 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 106.23 | 0.66 | 0.63 | 106.4 | 106.87 | 106.21 | 13691 |
| 1781821800 | 105.57 | 0.26 | 0.25 | 106.43 | 106.45 | 105.23 | 37502 |
| 1781735400 | 105.31 | -0.29 | -0.27 | 106.37 | 106.51 | 105.2601 | 34662 |
| 1781649000 | 105.6 | 0.57 | 0.54 | 105.4 | 105.915 | 105.4 | 12128 |
| 1781562600 | 105.03 | 0.32 | 0.31 | 105.15 | 105.53 | 104.9 | 18639 |
| 1781303400 | 104.71 | 0.18 | 0.17 | 104.71 | 104.9 | 104.36 | 35917 |
| 1781217000 | 104.53 | 2.06 | 2.01 | 102.81 | 104.53 | 102.53 | 43424 |
| 1781130600 | 102.47 | -1.59 | -1.53 | 102.83 | 103.275 | 102.03 | 49746 |
| 1781044200 | 104.06 | 0.29 | 0.28 | 104.5 | 105.07 | 102.86 | 61113 |
| 1780957800 | 103.77 | 0.46 | 0.45 | 104.16 | 104.35 | 103.5 | 229554 |
| 1780698600 | 103.31 | -2.16 | -2.05 | 105.26 | 105.43 | 103.31 | 35059 |
| 1780612200 | 105.47 | 0.49 | 0.46 | 105.55 | 105.83 | 105.14 | 38204 |
| 1780525800 | 104.9834 | 0.37 | 0.36 | 104.52 | 105.41 | 104.52 | 20226 |
| 1780439400 | 104.61 | 0.46 | 0.44 | 104.12 | 104.83 | 104.09 | 21881 |
| 1780353000 | 104.15 | -1.76 | -1.66 | 104.98 | 105.03 | 104.0301 | 39689 |
| 1780093800 | 105.91 | 0.56 | 0.53 | 106.11 | 106.43 | 105.64 | 15749 |
| 1780007400 | 105.35 | -0.15 | -0.14 | 105.29 | 105.86 | 104.95 | 73752 |
| 1779921000 | 105.5 | -0.69 | -0.65 | 105.46 | 105.63 | 105.23 | 26868 |
| 1779834600 | 106.19 | 1.51 | 1.44 | 106.47 | 106.58 | 105.93 | 19631 |
| 1779489000 | 104.68 | 0.59 | 0.57 | 104.67 | 105.05 | 104.4 | 14537 |
| 1779402600 | 104.09 | -0.22 | -0.21 | 103.35 | 104.52 | 103.25 | 48763 |
| 1779316200 | 104.31 | 0.53 | 0.51 | 103.04 | 104.36 | 102.89 | 70582 |
| 1779229800 | 103.78 | -0.91 | -0.87 | 103.6 | 104.36 | 103.4 | 93118 |
| 1779143400 | 104.69 | -0.15 | -0.14 | 104.74 | 105 | 104.14 | 112526 |
| 1778884200 | 104.84 | -1.49 | -1.40 | 105.32 | 105.35 | 104.7601 | 57395 |
| 1778797800 | 106.33 | 0.45 | 0.43 | 106.47 | 106.64 | 106.25 | 48819 |
| 1778711400 | 105.875 | 0.47 | 0.44 | 105.4 | 106.1 | 105.39 | 33419 |
| 1778625000 | 105.41 | -0.13 | -0.12 | 105.3 | 105.505 | 104.845 | 22871 |
| 1778538600 | 105.54 | 0.8 | 0.76 | 105.42 | 105.965 | 105.39 | 154546 |
| 1778279400 | 104.74 | 1.27 | 1.23 | 104.92 | 105.2 | 104.41 | 22248 |
| 1778193000 | 103.47 | 1.22 | 1.19 | 104.13 | 104.2 | 103.29 | 23641 |
| 1778106600 | 102.25 | 1.81 | 1.80 | 102.47 | 102.97 | 102.07 | 71512 |
| 1778020200 | 100.44 | 0.49 | 0.49 | 100.32 | 100.72 | 99.93 | 149471 |
| 1777933800 | 99.95 | -0.44 | -0.44 | 100.34 | 100.77 | 99.64 | 39252 |
| 1777674600 | 100.39 | -0.54 | -0.54 | 100.73 | 101.08 | 100.2 | 41317 |
| 1777588200 | 100.93 | 1.98 | 2.00 | 101 | 101.4 | 100.54 | 33678 |
| 1777501800 | 98.95 | -1.17 | -1.17 | 99.58 | 99.58 | 98.6 | 34652 |
| 1777415400 | 100.117 | 1.01 | 1.02 | 100.4 | 100.76 | 100.04 | 30200 |
| 1777329000 | 99.11 | 0.45 | 0.46 | 99.36 | 99.8 | 98.915 | 22949 |
| 1777069800 | 98.66 | -0.07 | -0.07 | 98.74 | 98.92 | 98.28 | 35671 |
| 1776983400 | 98.729 | -0.78 | -0.78 | 99.22 | 99.4 | 97.87 | 40033 |
| 1776897000 | 99.51 | -0.28 | -0.28 | 99.97 | 100.0299 | 99.39 | 16104 |
| 1776810600 | 99.79 | -2.08 | -2.04 | 100.98 | 101.1999 | 99.68 | 29316 |
| 1776724200 | 101.87 | -1.62 | -1.57 | 101.98 | 102.07 | 101.54 | 25949 |
| 1776465000 | 103.491 | 0.97 | 0.95 | 103.26 | 104.35 | 103.03 | 48200 |
| 1776378600 | 102.52 | 0.14 | 0.14 | 102.63 | 102.76 | 102.18 | 14217 |
| 1776292200 | 102.38 | -0.85 | -0.82 | 102.2 | 102.53 | 102.14 | 9252 |
| 1776205800 | 103.23 | 1.25 | 1.23 | 102.4 | 103.31 | 102.4 | 35267 |
| 1776119400 | 101.98 | -0.41 | -0.40 | 100.89 | 102.08 | 100.78 | 171687 |
| 1775860200 | 102.39 | -0.06 | -0.06 | 102.33 | 102.46 | 102.01 | 10804 |
| 1775773800 | 102.45 | -1.55 | -1.49 | 101.93 | 102.92 | 101.4105 | 27636 |
| 1775687400 | 104 | 4.56 | 4.59 | 104.04 | 104.35 | 103.4 | 102539 |
| 1775601000 | 99.44 | -0.19 | -0.19 | 98.93 | 99.54 | 98.03 | 65300 |
| 1775514600 | 99.63 | 1.31 | 1.33 | 99 | 99.6899 | 98.97 | 18563 |
| 1775169000 | 98.32 | -1.21 | -1.22 | 97.25 | 98.89 | 97.11 | 45670 |
| 1775082600 | 99.53 | 2.45 | 2.52 | 99.76 | 100.18 | 99.24 | 56338 |
| 1774996200 | 97.08 | 2.49 | 2.63 | 95.5 | 97.15 | 95.08 | 163004 |
| 1774909800 | 94.592 | -0.17 | -0.18 | 95.71 | 95.71 | 94.4101 | 57531 |
| 1774650600 | 94.76 | -1.07 | -1.12 | 95.43 | 95.73 | 94.44 | 88656 |
| 1774564200 | 95.83 | -1.82 | -1.86 | 96.74 | 97.27 | 95.65 | 32000 |
| 1774477800 | 97.65 | 1.49 | 1.55 | 98 | 98.18 | 97.3 | 32344 |
| 1774391400 | 96.16 | 0.46 | 0.48 | 95.68 | 96.87 | 95.68 | 85833 |
| 1774305000 | 95.7 | 1.78 | 1.90 | 95.71 | 96.83 | 94.79 | 344887 |
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.
