Premium
Amdi Msci Jap (LCJD)
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 |
|---|---|---|---|---|---|---|---|
| 1735061400 | 17.462 | 0.12 | 0.72 | 17.436 | 17.468 | 17.436 | 11159 |
| 1734975000 | 17.338 | -0.12 | -0.70 | 17.452 | 17.452 | 17.338 | 15540 |
| 1734715800 | 17.46 | 0.02 | 0.13 | 17.268 | 17.464 | 17.146 | 20717 |
| 1734629400 | 17.438 | -0.4 | -2.25 | 17.55 | 17.6 | 17.414 | 261978 |
| 1734543000 | 17.839 | -0 | -0.02 | 17.852 | 17.852 | 17.839 | 571 |
| 1734456600 | 17.843 | -0.03 | -0.16 | 17.798 | 17.86 | 17.79 | 178316 |
| 1734370200 | 17.872 | -0.1 | -0.55 | 17.89 | 17.898 | 17.872 | 16497 |
| 1734111000 | 17.97 | -0.29 | -1.58 | 18.058 | 18.084 | 17.97 | 21683 |
| 1734024600 | 18.258 | -0.11 | -0.58 | 18.268 | 18.268 | 18.258 | 12245 |
| 1733938200 | 18.365 | 0.21 | 1.16 | 18.228 | 18.365 | 18.228 | 20897 |
| 1733851800 | 18.154 | -0.12 | -0.67 | 18.19 | 18.192 | 18.142 | 24011 |
| 1733765400 | 18.277 | -0.09 | -0.49 | 18.334 | 18.344 | 18.277 | 15807 |
| 1733506200 | 18.367 | -0.05 | -0.26 | 18.248 | 18.38 | 18.248 | 3348 |
| 1733419800 | 18.414 | -0.01 | -0.06 | 18.424 | 18.436 | 18.376 | 22457 |
| 1733333400 | 18.425 | -0.02 | -0.11 | 18.44 | 18.44 | 18.412 | 460 |
| 1733247000 | 18.446 | 0.22 | 1.20 | 18.396 | 18.484 | 18.396 | 11248 |
| 1733160600 | 18.227 | 0.29 | 1.64 | 18.126 | 18.23 | 18.126 | 4845 |
| 1732901400 | 17.933 | 0.15 | 0.87 | 17.854 | 17.942 | 17.85 | 18093 |
| 1732815000 | 17.779 | 0.2 | 1.17 | 17.779 | 17.779 | 17.779 | 0 |
| 1732728600 | 17.574 | 0.06 | 0.33 | 17.544 | 17.66 | 17.538 | 36743 |
| 1732642200 | 17.516 | -0.14 | -0.78 | 17.472 | 17.61 | 17.446 | 28936 |
| 1732555800 | 17.654 | 0.13 | 0.75 | 17.596 | 17.71 | 17.564 | 67458 |
| 1732296600 | 17.523 | 0.05 | 0.29 | 17.49 | 17.523 | 17.41 | 27026 |
| 1732210200 | 17.473 | 0.18 | 1.06 | 17.4 | 17.473 | 17.4 | 18159 |
| 1732123800 | 17.289 | -0.24 | -1.35 | 17.408 | 17.408 | 17.289 | 6322 |
| 1732037400 | 17.526 | -0.02 | -0.10 | 17.558 | 17.582 | 17.446 | 44743 |
| 1731951000 | 17.544 | 0.1 | 0.58 | 17.472 | 17.562 | 17.472 | 65949 |
| 1731691800 | 17.442 | -0.14 | -0.81 | 17.444 | 17.458 | 17.398 | 26504 |
| 1731605400 | 17.584 | 0.05 | 0.30 | 17.53 | 17.586 | 17.53 | 11046 |
| 1731519000 | 17.532 | -0.17 | -0.98 | 17.548 | 17.61 | 17.466 | 13157 |
| 1731432600 | 17.706 | -0.3 | -1.66 | 17.93 | 17.93 | 17.706 | 5497 |
| 1731346200 | 18.005 | 0.08 | 0.44 | 17.954 | 18.005 | 17.934 | 59210 |
| 1731087000 | 17.926 | -0.08 | -0.45 | 18.01 | 18.014 | 17.898 | 23267 |
| 1731000600 | 18.007 | 0.2 | 1.09 | 17.844 | 18.012 | 17.844 | 26432 |
| 1730914200 | 17.812 | -0.01 | -0.06 | 17.922 | 18.03 | 17.734 | 13817 |
| 1730827800 | 17.823 | 0.14 | 0.80 | 17.6 | 17.823 | 17.6 | 51570 |
| 1730741400 | 17.682 | 0.04 | 0.25 | 17.658 | 17.682 | 17.6 | 8740 |
| 1730482200 | 17.638 | 0.16 | 0.90 | 17.43 | 17.648 | 17.43 | 13812 |
| 1730395800 | 17.48 | -0.27 | -1.51 | 17.618 | 17.62 | 17.446 | 60817 |
| 1730309400 | 17.748 | 0.08 | 0.42 | 17.854 | 17.854 | 17.748 | 46637 |
| 1730223000 | 17.673 | 0.13 | 0.76 | 17.704 | 17.712 | 17.648 | 19999 |
| 1730136600 | 17.54 | 0.13 | 0.75 | 17.5 | 17.54 | 17.418 | 74 |
| 1729873800 | 17.41 | 0.09 | 0.49 | 17.316 | 17.41 | 17.316 | 6592 |
| 1729787400 | 17.325 | 0.11 | 0.67 | 17.412 | 17.412 | 17.325 | 782 |
| 1729701000 | 17.21 | -0.37 | -2.08 | 17.328 | 17.328 | 17.196 | 1675 |
| 1729614600 | 17.576 | -0.21 | -1.18 | 17.684 | 17.684 | 17.576 | 18551 |
| 1729528200 | 17.785 | -0.31 | -1.69 | 18.022 | 18.022 | 17.785 | 49042 |
| 1729269000 | 18.09 | -0.02 | -0.12 | 18.002 | 18.09 | 18.002 | 3674 |
| 1729182600 | 18.112 | 0.01 | 0.08 | 18.12 | 18.12 | 18.1 | 26305 |
| 1729096200 | 18.098 | -0.05 | -0.29 | 18.026 | 18.11 | 18.026 | 3225 |
| 1729009800 | 18.151 | -0.22 | -1.20 | 18.256 | 18.282 | 18.151 | 5076 |
| 1728923400 | 18.371 | -0 | -0.02 | 18.286 | 18.371 | 18.286 | 370 |
| 1728664200 | 18.374 | 0.1 | 0.53 | 18.21 | 18.374 | 18.21 | 26803 |
| 1728577800 | 18.277 | -0.06 | -0.31 | 18.24 | 18.277 | 18.194 | 33125 |
| 1728491400 | 18.334 | -0.09 | -0.50 | 18.262 | 18.334 | 18.252 | 12059 |
| 1728405000 | 18.426 | 0.03 | 0.16 | 18.28 | 18.446 | 18.28 | 45932 |
| 1728318600 | 18.396 | -0.09 | -0.47 | 18.386 | 18.436 | 18.37 | 21586 |
| 1728059400 | 18.482 | 0.2 | 1.11 | 18.382 | 18.51 | 18.382 | 9696 |
| 1727973000 | 18.279 | -0.11 | -0.59 | 18.364 | 18.364 | 18.226 | 15179 |
| 1727886600 | 18.387 | -0.09 | -0.47 | 18.404 | 18.41 | 18.387 | 4981 |
| 1727800200 | 18.474 | -0.02 | -0.12 | 18.68 | 18.68 | 18.474 | 80735 |
| 1727713800 | 18.496 | -0.08 | -0.45 | 18.564 | 18.668 | 18.484 | 214247 |
| 1727454600 | 18.58 | -0.2 | -1.08 | 18.398 | 18.646 | 18.246 | 40570 |
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
