Premium
Ishr Msci Jp-i (IJPU)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1730482200 | 17.255 | 0.14 | 0.82 | 17.07 | 17.26 | 17.0525 | 11037 |
| 1730395800 | 17.115 | -0.24 | -1.35 | 17.31 | 17.31 | 17.0525 | 12222 |
| 1730309400 | 17.35 | 0.05 | 0.29 | 17.465 | 17.49 | 17.34 | 7956 |
| 1730223000 | 17.3 | 0.15 | 0.85 | 17.31 | 17.355 | 17.2275 | 27759 |
| 1730136600 | 17.155 | 0.11 | 0.65 | 17.125 | 17.18 | 17.03 | 22936 |
| 1729873800 | 17.045 | 0.1 | 0.59 | 16.965 | 17.1125 | 16.9575 | 2921 |
| 1729787400 | 16.945 | 0.11 | 0.62 | 17.02 | 17.0675 | 16.9375 | 3566 |
| 1729701000 | 16.84 | -0.36 | -2.06 | 16.96 | 16.965 | 16.82 | 20428 |
| 1729614600 | 17.195 | -0.23 | -1.32 | 17.32 | 17.3275 | 17.17 | 7138 |
| 1729528200 | 17.425 | -0.29 | -1.64 | 17.61 | 17.65 | 17.4 | 3807 |
| 1729269000 | 17.715 | -0.02 | -0.08 | 17.71 | 17.7375 | 17.675 | 68824 |
| 1729182600 | 17.73 | 0.02 | 0.11 | 17.68 | 17.775 | 17.68 | 3090 |
| 1729096200 | 17.71 | -0.04 | -0.24 | 17.68 | 17.725 | 17.6375 | 8880 |
| 1729009800 | 17.7525 | -0.23 | -1.29 | 17.84 | 17.905 | 17.745 | 16326 |
| 1728923400 | 17.985 | 0.01 | 0.06 | 17.925 | 17.995 | 17.8875 | 7505 |
| 1728664200 | 17.975 | 0.1 | 0.56 | 17.975 | 17.975 | 17.975 | 3335 |
| 1728577800 | 17.875 | -0.07 | -0.36 | 17.865 | 17.9975 | 17.7275 | 10046 |
| 1728491400 | 17.94 | -0.09 | -0.47 | 17.91 | 17.945 | 17.815 | 610 |
| 1728405000 | 18.025 | -0.01 | -0.03 | 17.88 | 18.0625 | 17.8525 | 13284 |
| 1728318600 | 18.03 | -0.06 | -0.33 | 18.06 | 18.075 | 17.95 | 5646 |
| 1728059400 | 18.09 | 0.19 | 1.08 | 18.075 | 18.155 | 18.0675 | 2408 |
| 1727973000 | 17.8975 | -0.11 | -0.60 | 17.975 | 17.975 | 17.83 | 12686 |
| 1727886600 | 18.005 | -0.09 | -0.50 | 18.035 | 18.0425 | 17.9025 | 743 |
| 1727800200 | 18.095 | -0.02 | -0.11 | 18.235 | 18.315 | 18.0475 | 24981 |
| 1727713800 | 18.115 | -0.07 | -0.37 | 18.24 | 18.3025 | 18.075 | 14713 |
| 1727454600 | 18.1825 | -0.2 | -1.10 | 17.92 | 18.2625 | 17.85 | 11607 |
| 1727368200 | 18.385 | 0.42 | 2.34 | 18.365 | 18.4425 | 18.325 | 130201 |
| 1727281800 | 17.965 | -0.03 | -0.17 | 17.955 | 18.035 | 17.9175 | 20301 |
| 1727195400 | 17.995 | -0.15 | -0.80 | 17.94 | 18.0175 | 17.915 | 59973 |
| 1727109000 | 18.14 | 0.16 | 0.89 | 18.07 | 18.155 | 18.0125 | 66977 |
| 1726849800 | 17.98 | -0.01 | -0.03 | 18.015 | 18.16 | 17.92 | 1688 |
| 1726763400 | 17.985 | 0.47 | 2.68 | 17.805 | 18.0025 | 17.79 | 72444 |
| 1726677000 | 17.515 | -0.16 | -0.89 | 17.54 | 17.6 | 17.4975 | 4249 |
| 1726590600 | 17.6725 | -0.08 | -0.46 | 17.62 | 17.755 | 17.6025 | 81231 |
| 1726504200 | 17.755 | 0.02 | 0.11 | 17.81 | 17.81 | 17.72 | 1162 |
| 1726245000 | 17.735 | 0.12 | 0.70 | 17.7 | 17.765 | 17.6375 | 5093 |
| 1726158600 | 17.6125 | 0.32 | 1.82 | 17.63 | 17.72 | 17.4525 | 14935 |
| 1726072200 | 17.2975 | -0.09 | -0.49 | 17.45 | 17.615 | 17.225 | 6775 |
| 1725985800 | 17.3825 | -0.18 | -1.04 | 17.5 | 17.5 | 17.3475 | 511 |
| 1725899400 | 17.565 | 0.34 | 1.96 | 17.57 | 17.625 | 17.4575 | 4317 |
| 1725640200 | 17.2275 | -0.54 | -3.01 | 17.62 | 17.81 | 17.17 | 92507 |
| 1725553800 | 17.7625 | 0.01 | 0.04 | 17.735 | 17.88 | 17.715 | 6687 |
| 1725467400 | 17.755 | -0.29 | -1.61 | 17.64 | 17.8875 | 17.49 | 1200 |
| 1725381000 | 18.045 | -0.06 | -0.35 | 18.185 | 18.1975 | 18.0025 | 21972 |
| 1725294600 | 18.1075 | -0.07 | -0.37 | 18.165 | 18.165 | 18.0625 | 8522 |
| 1725035400 | 18.175 | 0 | 0.00 | 18.285 | 18.29 | 18.175 | 949 |
| 1724949000 | 18.175 | 0.04 | 0.19 | 18.175 | 18.26 | 18.1375 | 29967 |
| 1724862600 | 18.14 | 0.04 | 0.22 | 18.2 | 18.23 | 18.1325 | 6575 |
| 1724776200 | 18.1 | -0.02 | -0.12 | 18.125 | 18.15 | 18.08 | 556 |
| 1724430600 | 18.1225 | 0.22 | 1.26 | 18.02 | 18.1775 | 17.995 | 3096 |
| 1724344200 | 17.8975 | 0.02 | 0.10 | 17.96 | 18.1675 | 17.89 | 1526 |
| 1724257800 | 17.88 | 0.17 | 0.96 | 17.89 | 17.9575 | 17.8275 | 6414 |
| 1724171400 | 17.71 | -0.04 | -0.23 | 17.745 | 17.8 | 17.7025 | 12699 |
| 1724085000 | 17.75 | 0.23 | 1.31 | 17.64 | 17.77 | 17.6275 | 8777 |
| 1723825800 | 17.52 | 0.11 | 0.63 | 17.53 | 17.5625 | 17.3975 | 6356 |
| 1723739400 | 17.41 | 0.34 | 2.01 | 17.235 | 17.445 | 17.2025 | 57562 |
| 1723653000 | 17.0675 | 0.01 | 0.04 | 17.08 | 17.3975 | 16.9775 | 23851 |
| 1723566600 | 17.06 | 0.45 | 2.74 | 17.005 | 17.075 | 16.99 | 11401 |
| 1723480200 | 16.605 | 0.2 | 1.19 | 16.51 | 16.692499 | 16.5025 | 15073 |
| 1723221000 | 16.41 | -0.14 | -0.82 | 16.465 | 16.5775 | 16.3525 | 23610 |
| 1723134600 | 16.545 | 0.01 | 0.06 | 16.515 | 16.704999 | 16.1525 | 46076 |
| 1723048200 | 16.535 | 0.7 | 4.44 | 16.37 | 16.67 | 16.2975 | 69996 |
| 1722961800 | 15.8325 | -0.09 | -0.58 | 15.98 | 16.085 | 15.5425 | 35284 |
| 1722875400 | 15.925 | -0.29 | -1.79 | 15.095 | 16.01 | 15.05 | 83469 |
| 1722616200 | 16.215 | -0.99 | -5.73 | 16.454999 | 17.2425 | 15.8 | 113934 |
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
