Premium
Amdi Msci Jap H (LCJG)
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 |
|---|---|---|---|---|---|---|---|
| 1745598600 | 19.225 | 0.29 | 1.55 | 19.128 | 19.234 | 19.128 | 7146 |
| 1745512200 | 18.932 | 0.09 | 0.49 | 18.932 | 18.932 | 18.932 | 32 |
| 1745425800 | 18.84 | 0.32 | 1.73 | 18.804 | 18.974 | 18.804 | 12410 |
| 1745339400 | 18.52 | 0.09 | 0.48 | 18.348 | 18.52 | 18.348 | 5942 |
| 1744907400 | 18.432 | 0.19 | 1.03 | 18.452 | 18.458 | 18.4004 | 6035 |
| 1744821000 | 18.244 | -0.07 | -0.40 | 18.212 | 18.244 | 18.212 | 1014 |
| 1744734600 | 18.318 | 0.25 | 1.37 | 18.274 | 18.35 | 18.274 | 3010 |
| 1744648200 | 18.07 | 0.54 | 3.05 | 17.97 | 18.07 | 17.97 | 2058 |
| 1744389000 | 17.535 | -0.04 | -0.24 | 17.535 | 17.535 | 17.535 | 230 |
| 1744302600 | 17.578 | 0.76 | 4.53 | 18.076 | 18.076 | 17.578 | 12510 |
| 1744216200 | 16.816 | -0.82 | -4.63 | 17.148 | 17.2 | 16.675999 | 4767 |
| 1744129800 | 17.633 | 0.65 | 3.82 | 17.656 | 17.87 | 17.633 | 4855 |
| 1744043400 | 16.984 | -0.34 | -1.94 | 17.132 | 17.162 | 16.984 | 13464 |
| 1743784200 | 17.3203 | -0.8 | -4.42 | 17.946 | 17.946 | 17.14 | 43507 |
| 1743697800 | 18.122 | -1.18 | -6.13 | 18.376 | 18.376 | 18.122 | 2656 |
| 1743611400 | 19.305 | -0.02 | -0.12 | 19.305 | 19.305 | 19.305 | 321 |
| 1743525000 | 19.328 | -0.05 | -0.27 | 19.324 | 19.346 | 19.316 | 2393 |
| 1743438600 | 19.381 | -0.28 | -1.43 | 19.364 | 19.381 | 19.364 | 5521 |
| 1743183000 | 19.663 | -0.58 | -2.87 | 19.663 | 19.663 | 19.663 | 341 |
| 1743096600 | 20.245 | 0.07 | 0.35 | 20.225 | 20.245 | 20.175 | 2055 |
| 1743010200 | 20.175 | -0.08 | -0.41 | 20.175 | 20.175 | 20.175 | 152 |
| 1742923800 | 20.2575 | 0.02 | 0.10 | 20.2575 | 20.2575 | 20.2575 | 460 |
| 1742837400 | 20.2375 | 0.13 | 0.66 | 20.245 | 20.245 | 20.2375 | 3407 |
| 1742578200 | 20.105 | 0.07 | 0.32 | 20.105 | 20.105 | 20.105 | 0 |
| 1742491800 | 20.04 | -0.13 | -0.63 | 20.165 | 20.165 | 19.934 | 11737 |
| 1742405400 | 20.1675 | 0.13 | 0.66 | 20.185 | 20.185 | 20.1675 | 236 |
| 1742319000 | 20.035 | 0.09 | 0.46 | 20.035 | 20.035 | 20.035 | 503 |
| 1742232600 | 19.944 | 0.25 | 1.30 | 19.798 | 19.944 | 19.798 | 4844 |
| 1741973400 | 19.689 | 0.32 | 1.67 | 19.69 | 19.69 | 19.689 | 28 |
| 1741887000 | 19.365 | -0.12 | -0.63 | 19.365 | 19.365 | 19.365 | 1 |
| 1741800600 | 19.487 | 0.49 | 2.60 | 19.374 | 19.487 | 19.368 | 2599 |
| 1741714200 | 18.994 | -0.19 | -1.00 | 18.994 | 18.994 | 18.994 | 123 |
| 1741627800 | 19.185 | -0.16 | -0.83 | 19.185 | 19.185 | 19.185 | 25 |
| 1741368600 | 19.346 | -0.34 | -1.73 | 19.426 | 19.468 | 19.346 | 11704 |
| 1741282200 | 19.686 | 0.13 | 0.65 | 19.784 | 19.784 | 19.686 | 239 |
| 1741195800 | 19.559 | 0.45 | 2.38 | 19.614 | 19.614 | 19.559 | 235 |
| 1741109400 | 19.105 | -0.73 | -3.69 | 19.266 | 19.266 | 19.105 | 3 |
| 1741023000 | 19.838 | 0.42 | 2.14 | 19.752 | 19.87 | 19.752 | 1124 |
| 1740763800 | 19.423 | -0.3 | -1.52 | 19.414 | 19.423 | 19.414 | 419 |
| 1740677400 | 19.723 | -0 | -0.01 | 19.723 | 19.723 | 19.723 | 400 |
| 1740591000 | 19.725 | 0.26 | 1.36 | 19.725 | 19.725 | 19.725 | 1202 |
| 1740504600 | 19.461 | -0.01 | -0.03 | 19.606 | 19.616 | 19.461 | 5477 |
| 1740418200 | 19.466 | -0.14 | -0.69 | 19.466 | 19.466 | 19.466 | 1 |
| 1740159000 | 19.601 | -0.05 | -0.25 | 19.601 | 19.601 | 19.601 | 1478 |
| 1740072600 | 19.651 | -0.21 | -1.06 | 19.651 | 19.651 | 19.651 | 1 |
| 1739986200 | 19.862 | -0.2 | -1.01 | 19.862 | 19.862 | 19.862 | 1097 |
| 1739899800 | 20.065 | 0.05 | 0.25 | 20.065 | 20.065 | 20.065 | 106 |
| 1739813400 | 20.015 | 0.15 | 0.75 | 20.015 | 20.015 | 20.015 | 85 |
| 1739554200 | 19.866 | -0.05 | -0.27 | 19.866 | 19.866 | 19.866 | 917 |
| 1739467800 | 19.92 | 0.22 | 1.09 | 19.928 | 19.94 | 19.884 | 2606 |
| 1739381400 | 19.705 | -0.04 | -0.20 | 19.668 | 19.722 | 19.668 | 840 |
| 1739295000 | 19.745 | 0.09 | 0.46 | 19.745 | 19.745 | 19.745 | 768 |
| 1739208600 | 19.654 | 0.1 | 0.52 | 19.712 | 19.72 | 19.654 | 10417 |
| 1738949400 | 19.552 | -0.32 | -1.60 | 19.746 | 19.754 | 19.552 | 1126 |
| 1738863000 | 19.869 | 0.13 | 0.66 | 19.812 | 19.869 | 19.812 | 2361 |
| 1738776600 | 19.739 | -0.13 | -0.64 | 19.739 | 19.739 | 19.739 | 0 |
| 1738690200 | 19.866 | 0.09 | 0.46 | 19.866 | 19.866 | 19.866 | 1 |
| 1738603800 | 19.776 | -0.31 | -1.54 | 19.564 | 19.776 | 19.564 | 2195 |
| 1738344600 | 20.085 | 0.05 | 0.24 | 20.085 | 20.085 | 20.085 | 133 |
| 1738258200 | 20.0375 | 0.13 | 0.67 | 20.0375 | 20.0375 | 20.0375 | 1450 |
| 1738171800 | 19.905 | 0 | 0.02 | 19.922 | 19.928 | 19.905 | 1268 |
| 1738085400 | 19.902 | 0.28 | 1.41 | 19.84 | 19.902 | 19.84 | 261 |
| 1737999000 | 19.625 | -0.45 | -2.25 | 19.566 | 19.674 | 19.566 | 15464 |
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
