Premium
AMUNDI JAPAN TOPIX UCITS ETF JPY (TPXY)
EU
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 17892.94 | -120.97 | -0.67 | 17885.198 | 17892.94 | 17885.198 | 111 |
| 1735579800 | 18013.911 | -186.84 | -1.03 | 18113.717 | 18149.91 | 18013.911 | 67 |
| 1735320600 | 18200.753 | 389.7 | 2.19 | 18246.54 | 18279.171 | 18200.753 | 170 |
| 1735061400 | 17811.05 | 103.97 | 0.59 | 17835.097 | 17835.097 | 17811.05 | 125 |
| 1734975000 | 17707.078 | -27.48 | -0.15 | 17757.446 | 17757.446 | 17685.567 | 157 |
| 1734715800 | 17734.559 | -53.37 | -0.30 | 17604.453 | 17734.559 | 17520.908 | 109 |
| 1734629400 | 17787.927 | 3.46 | 0.02 | 17845.535 | 17845.535 | 17787.927 | 726 |
| 1734543000 | 17784.464 | -56.31 | -0.32 | 17784.464 | 17784.464 | 17784.464 | 0 |
| 1734456600 | 17840.77 | -76.79 | -0.43 | 17791.832 | 17840.77 | 17791 | 6756 |
| 1734370200 | 17917.562 | -5.29 | -0.03 | 17843.509 | 17944.604 | 17843.509 | 1603 |
| 1734111000 | 17922.851 | -75.21 | -0.42 | 17911.215 | 17932.342 | 17911.215 | 3036 |
| 1734024600 | 17998.062 | -69.98 | -0.39 | 18065.086 | 18073 | 17971.993 | 33302 |
| 1733938200 | 18068.042 | 173.07 | 0.97 | 17918.246 | 18068.042 | 17901.618 | 5302 |
| 1733851800 | 17894.969 | -96.66 | -0.54 | 17891.648 | 17911.379 | 17840.906 | 1222 |
| 1733765400 | 17991.63 | 139.21 | 0.78 | 17873.342 | 17991.63 | 17873.342 | 5459 |
| 1733506200 | 17852.418 | -68.62 | -0.38 | 17781.372 | 17852.418 | 17781.372 | 422 |
| 1733419800 | 17921.033 | -105.18 | -0.58 | 17891.268 | 17953.649 | 17891.268 | 136 |
| 1733333400 | 18026.213 | 79.13 | 0.44 | 17953.269 | 18026.213 | 17953.269 | 148 |
| 1733247000 | 17947.087 | 278.64 | 1.58 | 17947.347 | 17965.822 | 17947.087 | 4269 |
| 1733160600 | 17668.451 | 128.95 | 0.74 | 17653.447 | 17763.068 | 17653.447 | 8318 |
| 1732901400 | 17539.5 | 34.72 | 0.20 | 17442.692 | 17539.5 | 17406.002 | 3594 |
| 1732815000 | 17504.782 | 242.87 | 1.41 | 17516.904 | 17527.518 | 17475.926 | 6225 |
| 1732728600 | 17261.91 | -255.46 | -1.46 | 17298.651 | 17308.931 | 17261.91 | 1348 |
| 1732642200 | 17517.371 | -125.11 | -0.71 | 17480.717 | 17565.27 | 17480.717 | 5783 |
| 1732555800 | 17642.485 | -8.13 | -0.05 | 17681.649 | 17681.649 | 17642.485 | 880 |
| 1732296600 | 17650.617 | 166.1 | 0.95 | 17612.822 | 17650.617 | 17543.738 | 3706 |
| 1732210200 | 17484.521 | -136.6 | -0.78 | 17484.521 | 17484.521 | 17484.521 | 0 |
| 1732123800 | 17621.123 | 172.47 | 0.99 | 17621.123 | 17621.123 | 17621.123 | 677 |
| 1732037400 | 17448.651 | -185.89 | -1.05 | 17669.421 | 17669.421 | 17448.651 | 222 |
| 1731951000 | 17634.539 | 117.07 | 0.67 | 17538.28 | 17661.658 | 17538.28 | 725 |
| 1731691800 | 17517.469 | -233.81 | -1.32 | 17641.617 | 17641.617 | 17486.146 | 2857 |
| 1731605400 | 17751.275 | -100.85 | -0.56 | 17672.702 | 17794.274 | 17672.702 | 5703 |
| 1731519000 | 17852.121 | 0 | 0.00 | 17852.121 | 17852.121 | 17852.121 | 0 |
| 1731432600 | 17852.121 | -48.44 | -0.27 | 17852.121 | 17852.121 | 17852.121 | 0 |
| 1731346200 | 17900.56 | 218.52 | 1.24 | 17888.895 | 17900.56 | 17888.895 | 1 |
| 1731087000 | 17682.037 | -216.05 | -1.21 | 17848.193 | 17859.506 | 17682.037 | 204 |
| 1731000600 | 17898.09 | -57.4 | -0.32 | 17842.252 | 17898.09 | 17842.252 | 28 |
| 1730914200 | 17955.49 | 570.75 | 3.28 | 17874.3 | 17955.49 | 17874.3 | 12 |
| 1730827800 | 17384.736 | -120.1 | -0.69 | 17420.022 | 17420.022 | 17384.736 | 1 |
| 1730741400 | 17504.833 | -14.35 | -0.08 | 17382.619 | 17504.833 | 17366.616 | 4441 |
| 1730482200 | 17519.18 | 94.72 | 0.54 | 17263.062 | 17519.18 | 17263.062 | 136 |
| 1730395800 | 17424.46 | -302.57 | -1.71 | 17399.318 | 17446.936 | 17399.318 | 226 |
| 1730309400 | 17727.028 | 119.05 | 0.68 | 17733.027 | 17733.027 | 17671.024 | 1702 |
| 1730223000 | 17607.98 | 238.25 | 1.37 | 17546.268 | 17632.633 | 17546.268 | 7200 |
| 1730136600 | 17369.728 | 130.45 | 0.76 | 17379.415 | 17379.415 | 17235.35 | 695 |
| 1729873800 | 17239.274 | 161.16 | 0.94 | 17089.172 | 17239.289 | 17089.172 | 225 |
| 1729787400 | 17078.112 | -48.96 | -0.29 | 17159.638 | 17189.616 | 17078.112 | 2099 |
| 1729701000 | 17127.069 | -112.55 | -0.65 | 17193.91 | 17207.036 | 17127.069 | 1120 |
| 1729614600 | 17239.622 | -299.38 | -1.71 | 17322.338 | 17322.338 | 17237.461 | 1237 |
| 1729528200 | 17539.006 | -44.65 | -0.25 | 17532.499 | 17562.825 | 17529.923 | 8897 |
| 1729269000 | 17583.656 | -63.5 | -0.36 | 17560.114 | 17639.69 | 17560.114 | 857 |
| 1729182600 | 17647.155 | 117.28 | 0.67 | 17608.171 | 17681.049 | 17563.623 | 40304 |
| 1729096200 | 17529.875 | -73.41 | -0.42 | 17529.875 | 17529.875 | 17529.875 | 0 |
| 1729009800 | 17603.284 | -262.29 | -1.47 | 17713.76 | 17740.267 | 17603.284 | 17012 |
| 1728923400 | 17865.578 | 229.2 | 1.30 | 17751.802 | 17865.578 | 17706.112 | 521 |
| 1728664200 | 17636.377 | 15.87 | 0.09 | 17636.377 | 17636.377 | 17636.377 | 0 |
| 1728577800 | 17620.504 | 0 | 0.00 | 17620.504 | 17620.504 | 17620.504 | 0 |
| 1728491400 | 17620.504 | 18.26 | 0.10 | 17625.421 | 17625.421 | 17620.504 | 65 |
| 1728405000 | 17602.245 | -132.43 | -0.75 | 17602.245 | 17602.245 | 17602.245 | 0 |
| 1728318600 | 17734.672 | -157.39 | -0.88 | 17864.212 | 17864.212 | 17706.398 | 3699 |
| 1728059400 | 17892.061 | 357.04 | 2.04 | 17527.795 | 17892.061 | 17527.795 | 203 |
| 1727973000 | 17535.022 | -13.92 | -0.08 | 17535.022 | 17535.022 | 17535.022 | 0 |
| 1727886600 | 17548.946 | 200.69 | 1.16 | 17283.135 | 17548.946 | 17283.135 | 295 |
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
