Premium
Fidelity Japan Trust Plc (FJV)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4 | 2.24719101124 | 178 | 182.5 | 177.5 | 84857 | 180.10811416 | DE |
| 4 | 6.5 | 3.7037037037 | 175.5 | 182.5 | 169.5 | 130820 | 174.82720778 | DE |
| 12 | 21.5 | 13.3956386293 | 160.5 | 182.5 | 160.5 | 135108 | 171.56840673 | DE |
| 26 | 18.5 | 11.3149847095 | 163.5 | 182.5 | 151.5 | 239138 | 164.89983678 | DE |
| 52 | 3.5 | 1.96078431373 | 178.5 | 186 | 145.5 | 228578 | 169.0105615 | DE |
| 156 | -7 | -3.7037037037 | 189 | 189.5 | 143 | 175721 | 169.42667839 | DE |
| 260 | 8.5 | 4.89913544669 | 173.5 | 266 | 106 | 189933 | 182.73145493 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 182 | 2 | 1.11 | 180 | 182 | 180 | 122118 |
| 1739467800 | 180 | 1.5 | 0.84 | 180 | 180 | 180 | 9755 |
| 1739381400 | 178.5 | -3.5 | -1.92 | 179.5 | 179.5 | 178.5 | 106859 |
| 1739295000 | 182 | 1.5 | 0.83 | 181.5 | 182.5 | 181.5 | 129034 |
| 1739208600 | 180.5 | 2 | 1.12 | 179 | 181 | 178 | 108022 |
| 1738949400 | 178.5 | -0.5 | -0.28 | 178 | 178.5 | 177.5 | 70613 |
| 1738863000 | 179 | 4.5 | 2.58 | 177 | 179 | 176.5 | 138704 |
| 1738776600 | 174.5 | -1 | -0.57 | 174 | 174.5 | 174 | 51459 |
| 1738690200 | 175.5 | 2.5 | 1.45 | 172.5 | 175.5 | 172.5 | 195708 |
| 1738603800 | 173 | -4.5 | -2.54 | 173 | 175 | 173 | 47855 |
| 1738344600 | 177.5 | 0.5 | 0.28 | 178 | 178 | 176.5 | 79052 |
| 1738258200 | 177 | 2 | 1.14 | 176 | 177.5 | 176 | 97096 |
| 1738171800 | 175 | 1.5 | 0.86 | 174.5 | 175.5 | 174.5 | 115362 |
| 1738085400 | 173.5 | 1 | 0.58 | 174.5 | 174.5 | 173.5 | 70771 |
| 1737999000 | 172.5 | -3 | -1.71 | 174 | 174 | 172.5 | 153190 |
| 1737739800 | 175.5 | 0.5 | 0.29 | 175.5 | 176 | 175.5 | 56245 |
| 1737653400 | 175 | 1.5 | 0.86 | 174 | 175 | 174 | 249431 |
| 1737567000 | 173.5 | 1.5 | 0.87 | 172.5 | 173.5 | 172.5 | 63312 |
| 1737480600 | 172 | 1.5 | 0.88 | 169.5 | 172 | 169.5 | 331156 |
| 1737394200 | 170.5 | -1.5 | -0.87 | 173 | 173 | 170.5 | 243123 |
| 1737135000 | 172 | -1 | -0.58 | 175.5 | 175.5 | 172 | 299644 |
| 1737048600 | 173 | 2.5 | 1.47 | 171.5 | 173 | 171.5 | 85115 |
| 1736962200 | 170.5 | 1 | 0.59 | 170 | 175 | 170 | 34203 |
| 1736875800 | 169.5 | -2.5 | -1.45 | 170 | 170.5 | 169 | 229831 |
| 1736789400 | 172 | 1 | 0.58 | 170.5 | 172.5 | 170.5 | 194088 |
| 1736530200 | 171 | -2 | -1.16 | 172.5 | 172.5 | 170.5 | 161087 |
| 1736443800 | 173 | 0 | 0.00 | 173 | 173 | 173 | 48641 |
| 1736357400 | 173 | -1 | -0.57 | 171.5 | 173 | 171.5 | 85543 |
| 1736271000 | 174 | 0 | 0.00 | 175 | 175 | 173 | 207200 |
| 1736184600 | 174 | 0.5 | 0.29 | 177.5 | 177.5 | 174 | 110842 |
| 1735925400 | 173.5 | -1.5 | -0.86 | 174.5 | 174.5 | 173.5 | 34078 |
| 1735839000 | 175 | 1 | 0.57 | 175 | 175.5 | 174.5 | 60702 |
| 1735666200 | 174 | 1 | 0.58 | 173 | 174 | 173 | 113295 |
| 1735579800 | 173 | -1 | -0.57 | 173.5 | 173.5 | 172 | 172255 |
| 1735320600 | 174 | 2 | 1.16 | 173.5 | 174.5 | 173 | 139035 |
| 1735061400 | 172 | 1 | 0.58 | 171.5 | 172 | 171.5 | 52701 |
| 1734975000 | 171 | 2.5 | 1.48 | 170 | 171 | 168 | 376090 |
| 1734715800 | 168.5 | 0.5 | 0.30 | 168 | 168.5 | 166 | 102844 |
| 1734629400 | 168 | -1.5 | -0.88 | 170 | 170 | 166.5 | 111010 |
| 1734543000 | 169.5 | 0 | 0.00 | 169.5 | 170 | 169.5 | 194562 |
| 1734456600 | 169.5 | 1 | 0.59 | 172.5 | 172.5 | 169 | 422060 |
| 1734370200 | 168.5 | -1.5 | -0.88 | 170 | 172.5 | 168.5 | 269873 |
| 1734111000 | 170 | -1 | -0.58 | 170 | 170 | 170 | 104572 |
| 1734024600 | 171 | 0 | 0.00 | 171 | 172 | 170.5 | 216152 |
| 1733938200 | 171 | 0 | 0.00 | 172 | 172 | 170 | 221035 |
| 1733851800 | 171 | 0.5 | 0.29 | 172 | 172 | 170.5 | 122281 |
| 1733765400 | 170.5 | 0.5 | 0.29 | 171.5 | 172.5 | 170 | 182990 |
| 1733506200 | 170 | -1 | -0.58 | 170 | 170.5 | 170 | 34944 |
| 1733419800 | 171 | 1 | 0.59 | 167.5 | 171.5 | 167.5 | 60868 |
| 1733333400 | 170 | -0.5 | -0.29 | 170 | 170.5 | 169.5 | 123833 |
| 1733247000 | 170.5 | 3 | 1.79 | 170.5 | 172 | 170.5 | 50372 |
| 1733160600 | 167.5 | 2.5 | 1.52 | 167 | 168 | 166.5 | 104452 |
| 1732901400 | 165 | 0 | 0.00 | 164 | 167 | 164 | 99576 |
| 1732815000 | 165 | 1.5 | 0.92 | 165 | 165.5 | 163 | 184079 |
| 1732728600 | 163.5 | -0.5 | -0.30 | 164.5 | 164.5 | 163 | 112710 |
| 1732642200 | 164 | -0.5 | -0.30 | 163.5 | 165.5 | 163 | 234349 |
| 1732555800 | 164.5 | 1 | 0.61 | 163.5 | 165 | 163.5 | 76245 |
| 1732296600 | 163.5 | 3.5 | 2.19 | 160.5 | 163.5 | 160.5 | 43186 |
| 1732210200 | 160 | 0.5 | 0.31 | 160.5 | 160.5 | 160 | 206272 |
| 1732123800 | 159.5 | 0 | 0.00 | 159 | 159.5 | 158 | 127191 |
| 1732037400 | 159.5 | 2 | 1.27 | 159.5 | 160 | 158.5 | 224287 |
| 1731951000 | 157.5 | 0.5 | 0.32 | 158.5 | 158.5 | 157.5 | 236758 |
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
