Premium
Msci Japan Jpy (CJPU)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 202.14 | -0.23 | -0.11 | 202.7 | 203.025 | 201.76 | 1713 |
| 1738258200 | 202.37 | 2.33 | 1.16 | 201.73 | 203.505 | 200.865 | 10705 |
| 1738171800 | 200.04 | 0.66 | 0.33 | 200.78 | 200.97 | 199.785 | 2037 |
| 1738085400 | 199.375 | 0.71 | 0.35 | 199.71 | 200.3 | 199.01 | 2077 |
| 1737999000 | 198.67 | -2.7 | -1.34 | 198.8 | 199.395 | 197.795 | 10212 |
| 1737739800 | 201.37 | 3.01 | 1.52 | 199.45 | 201.37 | 198.58 | 6590 |
| 1737653400 | 198.36 | 0.67 | 0.34 | 197.58 | 201.49 | 197.345 | 18433 |
| 1737567000 | 197.69 | 0.57 | 0.29 | 197.02 | 198.13 | 196.735 | 4685 |
| 1737480600 | 197.115 | 1.06 | 0.54 | 195.75 | 197.125 | 195.33 | 11557 |
| 1737394200 | 196.055 | 1.77 | 0.91 | 194.64 | 196.605 | 193.88 | 4313 |
| 1737135000 | 194.29 | 0.53 | 0.27 | 193.78 | 194.465 | 193.4 | 1372 |
| 1737048600 | 193.76 | 0.47 | 0.24 | 193.77 | 195.765 | 192.425 | 12761 |
| 1736962200 | 193.29 | 2.32 | 1.22 | 192.02 | 196.645 | 191.485 | 93278 |
| 1736875800 | 190.965 | 0.47 | 0.25 | 191.46 | 191.82 | 190.3 | 2471 |
| 1736789400 | 190.495 | -0.66 | -0.34 | 190.68 | 191.15 | 189.51 | 5068 |
| 1736530200 | 191.15 | -3.27 | -1.68 | 192.99 | 193.67 | 179.405 | 17445 |
| 1736443800 | 194.415 | -2 | -1.02 | 194.47 | 195.395 | 194.025 | 5440 |
| 1736357400 | 196.41 | -1.74 | -0.88 | 196.89 | 197.375 | 195.18 | 4817 |
| 1736271000 | 198.15 | -0.73 | -0.36 | 198.69 | 201.21 | 197.4 | 13391 |
| 1736184600 | 198.875 | 2.3 | 1.17 | 196.58 | 198.94 | 196.17 | 7934 |
| 1735925400 | 196.575 | -0.77 | -0.39 | 195.86 | 197.16 | 195 | 3064 |
| 1735839000 | 197.34 | 0.28 | 0.14 | 197.28 | 200.53 | 195.965 | 6193 |
| 1735666200 | 197.055 | 0.62 | 0.31 | 197.19 | 197.385 | 196.485 | 482 |
| 1735579800 | 196.44 | -2.43 | -1.22 | 197.55 | 198.205 | 195.875 | 2432 |
| 1735320600 | 198.87 | 5.24 | 2.71 | 199.11 | 199.765 | 197.445 | 5390 |
| 1735061400 | 193.63 | 0 | 0.00 | 193.63 | 193.63 | 193.63 | 1046 |
| 1734975000 | 193.63 | -1.21 | -0.62 | 194.59 | 194.7 | 192.97 | 1399 |
| 1734715800 | 194.835 | 0.08 | 0.04 | 192.95 | 195.15 | 177.95 | 7402 |
| 1734629400 | 194.76 | -4.3 | -2.16 | 195.55 | 196.655 | 194.04 | 4051 |
| 1734543000 | 199.055 | -0.12 | -0.06 | 198.99 | 199.68 | 198.705 | 2816 |
| 1734456600 | 199.17 | -0.31 | -0.16 | 198.45 | 199.38 | 198.025 | 2991 |
| 1734370200 | 199.48 | -1.12 | -0.56 | 199.7 | 200.135 | 198.885 | 15716 |
| 1734111000 | 200.595 | -3.11 | -1.52 | 201.78 | 202 | 200.145 | 20012 |
| 1734024600 | 203.7 | -0.92 | -0.45 | 203.83 | 206.565 | 203.08 | 7978 |
| 1733938200 | 204.62 | 2.21 | 1.09 | 203.03 | 207.52 | 202.63 | 3765 |
| 1733851800 | 202.415 | -1.48 | -0.72 | 202.84 | 203.105 | 202.175 | 2080 |
| 1733765400 | 203.89 | -1.13 | -0.55 | 204.56 | 205.3 | 203.535 | 6299 |
| 1733506200 | 205.015 | -0.55 | -0.27 | 203.64 | 207.64 | 203.475 | 4172 |
| 1733419800 | 205.565 | -0.08 | -0.04 | 205.54 | 206.26 | 204.84 | 2051 |
| 1733333400 | 205.645 | -0.26 | -0.13 | 205.28 | 206.075 | 205.06 | 4715 |
| 1733247000 | 205.905 | 2.48 | 1.22 | 205.01 | 207.005 | 205.01 | 1072 |
| 1733160600 | 203.425 | 3.34 | 1.67 | 202.07 | 203.705 | 201.945 | 4666 |
| 1732901400 | 200.09 | 1.81 | 0.91 | 199.3 | 200.245 | 198.925 | 906 |
| 1732815000 | 198.28 | 2.09 | 1.06 | 198.17 | 198.645 | 197.915 | 171 |
| 1732728600 | 196.195 | 0.58 | 0.30 | 195.88 | 197.575 | 195.18 | 7481 |
| 1732642200 | 195.615 | -1.39 | -0.70 | 194.93 | 196.62 | 194.545 | 52261 |
| 1732555800 | 197 | 1.45 | 0.74 | 196.47 | 197.775 | 195.94 | 11926 |
| 1732296600 | 195.55 | 0.65 | 0.33 | 195.13 | 196.2 | 193.975 | 11107 |
| 1732210200 | 194.9 | 2.04 | 1.06 | 193.47 | 195.53 | 193.075 | 6407 |
| 1732123800 | 192.86 | -2.7 | -1.38 | 194.45 | 194.725 | 192.76 | 7543 |
| 1732037400 | 195.56 | -0.5 | -0.26 | 196.68 | 196.705 | 194.42 | 8912 |
| 1731951000 | 196.06 | 1.55 | 0.80 | 194.96 | 196.06 | 194.205 | 11357 |
| 1731691800 | 194.51 | -1.77 | -0.90 | 194.64 | 195.67 | 194 | 63961 |
| 1731605400 | 196.28 | 0.71 | 0.36 | 194.86 | 198.585 | 179.875 | 7367 |
| 1731519000 | 195.57 | -1.79 | -0.91 | 195.94 | 199.445 | 183.04 | 5175 |
| 1731432600 | 197.36 | -3.57 | -1.77 | 200.16 | 200.16 | 197.36 | 20840 |
| 1731346200 | 200.925 | 0.95 | 0.47 | 201.14 | 201.175 | 199.885 | 2500 |
| 1731087000 | 199.98 | -0.64 | -0.32 | 201.63 | 201.725 | 199.5 | 30587 |
| 1731000600 | 200.62 | 1.91 | 0.96 | 198.92 | 201.795 | 198.905 | 4363 |
| 1730914200 | 198.71 | -0.14 | -0.07 | 199.98 | 201.785 | 197.655 | 3759 |
| 1730827800 | 198.845 | 1.81 | 0.92 | 196.74 | 199.065 | 196.175 | 7029 |
| 1730741400 | 197.04 | 0.41 | 0.21 | 196.36 | 197.85 | 196.185 | 5362 |
| 1730482200 | 196.63 | 1.62 | 0.83 | 194.63 | 197.75 | 193.535 | 27403 |
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
