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 |
|---|---|---|---|---|---|---|---|
| 1738690200 | 17.918 | 0.06 | 0.32 | 17.742 | 17.918 | 17.696 | 67842 |
| 1738603800 | 17.861 | -0.24 | -1.31 | 17.632 | 17.861 | 17.632 | 5493 |
| 1738344600 | 18.099 | -0.04 | -0.20 | 18.088 | 18.099 | 18.088 | 3000 |
| 1738258200 | 18.136 | 0.22 | 1.21 | 18.08 | 18.16 | 18.08 | 23807 |
| 1738171800 | 17.92 | 0.07 | 0.38 | 17.998 | 18.006 | 17.912 | 36863 |
| 1738085400 | 17.853 | 0.07 | 0.37 | 17.806 | 17.894 | 17.802 | 23265 |
| 1737999000 | 17.788 | -0.22 | -1.23 | 17.74 | 17.824 | 17.74 | 14786 |
| 1737739800 | 18.01 | 0.25 | 1.39 | 17.854 | 18.01 | 17.838 | 18659 |
| 1737653400 | 17.763 | 0.06 | 0.33 | 17.698 | 17.763 | 17.688 | 50663 |
| 1737567000 | 17.705 | 0.05 | 0.27 | 17.69 | 17.742 | 17.69 | 118620 |
| 1737480600 | 17.657 | 0.08 | 0.46 | 17.548 | 17.657 | 17.514 | 112549 |
| 1737394200 | 17.576 | 0.15 | 0.88 | 17.396 | 17.578 | 17.392 | 36932 |
| 1737135000 | 17.422 | 0.06 | 0.37 | 17.34 | 17.422 | 17.338 | 21611 |
| 1737048600 | 17.358 | 0.02 | 0.13 | 17.388 | 17.39 | 17.312 | 49920 |
| 1736962200 | 17.336 | 0.22 | 1.26 | 17.214 | 17.402 | 17.196 | 58395 |
| 1736875800 | 17.12 | 0.03 | 0.20 | 17.16 | 17.168 | 17.076 | 12263 |
| 1736789400 | 17.086 | -0.07 | -0.41 | 17.052 | 17.086 | 17 | 40027 |
| 1736530200 | 17.157 | -0.28 | -1.60 | 17.274 | 17.32 | 17.152 | 27833 |
| 1736443800 | 17.436 | -0.16 | -0.88 | 17.402 | 17.45 | 17.402 | 12327 |
| 1736357400 | 17.591 | -0.17 | -0.96 | 17.646 | 17.65 | 17.532 | 21424 |
| 1736271000 | 17.762 | -0.05 | -0.28 | 17.798 | 17.83 | 17.762 | 4173 |
| 1736184600 | 17.811 | 0.21 | 1.19 | 17.774 | 17.811 | 17.698 | 8535 |
| 1735925400 | 17.602 | -0.06 | -0.35 | 17.526 | 17.602 | 17.488 | 61358 |
| 1735839000 | 17.664 | 0.02 | 0.11 | 17.664 | 17.7 | 17.592 | 69336 |
| 1735666200 | 17.644 | 0.05 | 0.31 | 17.606 | 17.654 | 17.606 | 11876 |
| 1735579800 | 17.59 | -0.21 | -1.18 | 17.668 | 17.734 | 17.576 | 57513 |
| 1735320600 | 17.8 | 0.34 | 1.94 | 17.836 | 17.982 | 17.72 | 2030 |
| 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 |
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
