Premium
Ishr Msci Jp-i (IJPU)
LSE
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 17.5275 | 0.15 | 0.88 | 17.49 | 17.555 | 17.4475 | 978 |
| 1738690200 | 17.375 | 0.05 | 0.26 | 17.33 | 17.3825 | 17.325 | 12430 |
| 1738603800 | 17.33 | -0.21 | -1.18 | 17.085 | 17.3375 | 17.085 | 9003 |
| 1738344600 | 17.5375 | -0.03 | -0.18 | 17.6 | 17.6075 | 17.5125 | 268 |
| 1738258200 | 17.57 | 0.2 | 1.14 | 17.52 | 17.73 | 17.4425 | 14427 |
| 1738171800 | 17.3725 | 0.07 | 0.40 | 17.365 | 17.395 | 17.355 | 1169 |
| 1738085400 | 17.3025 | 0.06 | 0.38 | 17.31 | 17.3875 | 17.2725 | 7610 |
| 1737999000 | 17.2375 | -0.21 | -1.22 | 17.2 | 17.2875 | 17.1775 | 2300 |
| 1737739800 | 17.45 | 0.24 | 1.41 | 17.285 | 17.4525 | 17.275 | 23812 |
| 1737653400 | 17.2075 | 0.02 | 0.13 | 17.155 | 17.365 | 17.09 | 6156 |
| 1737567000 | 17.185 | 0.09 | 0.51 | 17.075 | 17.19 | 17.075 | 2363 |
| 1737480600 | 17.0975 | 0.08 | 0.47 | 16.97 | 17.105 | 16.955 | 13081 |
| 1737394200 | 17.0175 | 0.16 | 0.96 | 17.065 | 17.0675 | 16.8225 | 8248 |
| 1737135000 | 16.855 | 0.05 | 0.30 | 16.79 | 16.88 | 16.7775 | 204 |
| 1737048600 | 16.805 | -0.17 | -0.99 | 16.845 | 16.985 | 16.73 | 36281 |
| 1736962200 | 16.9725 | 0.22 | 1.30 | 16.805 | 17.215 | 16.7375 | 6747 |
| 1736875800 | 16.754999 | 0.04 | 0.24 | 16.78 | 16.815 | 16.6875 | 23478 |
| 1736789400 | 16.715 | -0.05 | -0.27 | 16.71 | 16.7575 | 16.605 | 58448 |
| 1736530200 | 16.76 | -0.3 | -1.73 | 16.925 | 17.06 | 16.747499 | 9932 |
| 1736443800 | 17.055 | -0.15 | -0.89 | 16.995 | 17.1225 | 16.995 | 6133 |
| 1736357400 | 17.2075 | -0.14 | -0.79 | 17.25 | 17.3875 | 17.1225 | 8514 |
| 1736271000 | 17.345 | -0.08 | -0.46 | 17.42 | 17.4475 | 17.1725 | 3345 |
| 1736184600 | 17.425 | 0.19 | 1.07 | 17.205 | 17.43 | 17.195 | 2336 |
| 1735925400 | 17.24 | -0.07 | -0.39 | 17.125 | 17.2475 | 17.1 | 3618 |
| 1735839000 | 17.3075 | 0.05 | 0.29 | 17.29 | 17.34 | 17.195 | 8051 |
| 1735666200 | 17.2575 | 0.04 | 0.23 | 17.235 | 17.2975 | 17.2175 | 3436 |
| 1735579800 | 17.2175 | -0.23 | -1.33 | 17.275 | 17.38 | 17.18 | 9931 |
| 1735320600 | 17.45 | 0.37 | 2.17 | 17.46 | 17.5075 | 17.355 | 52 |
| 1735061400 | 17.08 | 0.11 | 0.66 | 17.09 | 17.1125 | 17.07 | 290 |
| 1734975000 | 16.9675 | -0.12 | -0.72 | 17.05 | 17.06 | 16.92 | 940 |
| 1734715800 | 17.09 | 0.03 | 0.18 | 16.885 | 17.1075 | 16.78 | 2400 |
| 1734629400 | 17.06 | -0.38 | -2.19 | 17.15 | 17.315 | 17.0125 | 116899 |
| 1734543000 | 17.4425 | -0.01 | -0.04 | 17.445 | 17.5025 | 17.42 | 5553 |
| 1734456600 | 17.45 | -0.04 | -0.20 | 17.405 | 17.4875 | 17.2275 | 6330 |
| 1734370200 | 17.485 | -0.1 | -0.57 | 17.53 | 17.5575 | 17.455 | 51362 |
| 1734111000 | 17.585 | -0.29 | -1.59 | 17.66 | 17.69 | 17.5575 | 35200 |
| 1734024600 | 17.87 | -0.09 | -0.47 | 17.87 | 17.89 | 17.495 | 73194 |
| 1733938200 | 17.955 | 0.21 | 1.18 | 17.795 | 18.185 | 17.7675 | 50259 |
| 1733851800 | 17.745 | -0.13 | -0.73 | 17.79 | 17.8075 | 17.7225 | 9496 |
| 1733765400 | 17.875 | -0.1 | -0.56 | 17.93 | 17.9675 | 17.8475 | 5843 |
| 1733506200 | 17.975 | -0.03 | -0.17 | 17.865 | 18.055 | 17.6975 | 9297 |
| 1733419800 | 18.005 | -0.02 | -0.10 | 17.985 | 18.185 | 17.94 | 30711 |
| 1733333400 | 18.0225 | -0.03 | -0.17 | 17.955 | 18.06 | 17.955 | 38948 |
| 1733247000 | 18.0525 | 0.22 | 1.22 | 18.055 | 18.165 | 18 | 10872 |
| 1733160600 | 17.835 | 0.29 | 1.62 | 17.69 | 17.8475 | 17.68 | 75090 |
| 1732901400 | 17.55 | 0.16 | 0.93 | 17.47 | 17.555 | 17.4375 | 6150 |
| 1732815000 | 17.3875 | 0.18 | 1.05 | 17.39 | 17.425 | 17.3575 | 14769 |
| 1732728600 | 17.2075 | 0.06 | 0.34 | 17.215 | 17.49 | 17.065 | 3143 |
| 1732642200 | 17.15 | -0.13 | -0.72 | 17.1 | 17.2425 | 17.055 | 15334 |
| 1732555800 | 17.275 | 0.13 | 0.76 | 17.31 | 17.3425 | 17.2675 | 20717 |
| 1732296600 | 17.145 | 0.05 | 0.28 | 17.125 | 17.1725 | 17.015 | 5229 |
| 1732210200 | 17.0975 | 0.18 | 1.06 | 16.97 | 17.105 | 16.915 | 3849 |
| 1732123800 | 16.9175 | -0.25 | -1.44 | 17.05 | 17.06 | 16.91 | 24923 |
| 1732037400 | 17.165 | -0.03 | -0.17 | 17.235 | 17.2375 | 17.0525 | 139388 |
| 1731951000 | 17.195 | 0.13 | 0.76 | 17.09 | 17.195 | 17.025 | 27598 |
| 1731691800 | 17.065 | -0.15 | -0.87 | 17.35 | 17.35 | 17.01 | 50046 |
| 1731605400 | 17.215 | 0.07 | 0.38 | 17.13 | 17.2375 | 17.045 | 24012 |
| 1731519000 | 17.15 | -0.16 | -0.90 | 17.2 | 17.4675 | 17.0675 | 3943 |
| 1731432600 | 17.305 | -0.35 | -1.95 | 17.515 | 17.5375 | 17.305 | 47634 |
| 1731346200 | 17.65 | 0.11 | 0.63 | 17.545 | 17.65 | 17.53 | 60088 |
| 1731087000 | 17.54 | -0.07 | -0.38 | 17.615 | 17.6325 | 17.49 | 169163 |
| 1731000600 | 17.6075 | 0.18 | 1.05 | 17.455 | 17.6875 | 17.4425 | 27179 |
| 1730914200 | 17.425 | -0.01 | -0.03 | 17.49 | 17.6925 | 17.325 | 42460 |
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
