Premium
Amdi Msci Jap H (LCJG)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737739800 | 20.0775 | 0.25 | 1.25 | 20.0775 | 20.0775 | 20.0775 | 2025 |
| 1737653400 | 19.83 | 0 | 0.01 | 19.83 | 19.83 | 19.83 | 90 |
| 1737567000 | 19.828 | 0.2 | 1.02 | 19.828 | 19.828 | 19.828 | 2 |
| 1737480600 | 19.628 | 0.08 | 0.39 | 19.564 | 19.628 | 19.564 | 1246 |
| 1737394200 | 19.551 | 0.1 | 0.52 | 19.496 | 19.551 | 19.456 | 5151 |
| 1737135000 | 19.449 | 0.2 | 1.06 | 19.449 | 19.449 | 19.449 | 56 |
| 1737048600 | 19.245 | -0.17 | -0.90 | 19.4 | 19.408 | 19.245 | 4791 |
| 1736962200 | 19.419 | 0.09 | 0.44 | 19.29 | 19.419 | 19.29 | 471 |
| 1736875800 | 19.334 | 0.08 | 0.44 | 19.308 | 19.35 | 19.284 | 5406 |
| 1736789400 | 19.25 | -0.09 | -0.48 | 19.19 | 19.25 | 19.128 | 1770 |
| 1736530200 | 19.343 | -0.33 | -1.67 | 19.444 | 19.444 | 19.343 | 4165 |
| 1736443800 | 19.672 | -0.21 | -1.08 | 19.664 | 19.672 | 19.664 | 11 |
| 1736357400 | 19.886 | -0.17 | -0.84 | 19.972 | 19.972 | 19.816 | 1380 |
| 1736271000 | 20.055 | 0.02 | 0.11 | 20.035 | 20.08 | 20.035 | 9916 |
| 1736184600 | 20.0325 | 0.23 | 1.16 | 19.798 | 20.0325 | 19.798 | 4645 |
| 1735925400 | 19.803 | -0.09 | -0.43 | 19.736 | 19.803 | 19.736 | 3151 |
| 1735839000 | 19.889 | 0.15 | 0.75 | 19.889 | 19.889 | 19.889 | 46 |
| 1735666200 | 19.74 | 0 | 0.00 | 19.74 | 19.74 | 19.74 | 151 |
| 1735579800 | 19.74 | -0.27 | -1.32 | 19.912 | 19.912 | 19.74 | 8994 |
| 1735320600 | 20.005 | 0.55 | 2.84 | 20.05 | 20.065 | 19.98 | 1194 |
| 1735061400 | 19.452 | 0 | 0.00 | 19.452 | 19.452 | 19.452 | 15 |
| 1734975000 | 19.452 | -0.03 | -0.14 | 19.462 | 19.462 | 19.452 | 4105 |
| 1734715800 | 19.48 | -0.14 | -0.69 | 19.486 | 19.486 | 19.48 | 232 |
| 1734629400 | 19.615 | 0.03 | 0.13 | 19.62 | 19.688 | 19.614 | 8419 |
| 1734543000 | 19.589 | 0.04 | 0.22 | 19.589 | 19.589 | 19.589 | 0 |
| 1734456600 | 19.546 | -0.12 | -0.61 | 19.496 | 19.546 | 19.496 | 527 |
| 1734370200 | 19.666 | -0 | -0.02 | 19.67 | 19.67 | 19.666 | 783 |
| 1734111000 | 19.669 | -0.14 | -0.69 | 19.669 | 19.669 | 19.669 | 202 |
| 1734024600 | 19.805 | -0.13 | -0.66 | 19.834 | 19.834 | 19.8 | 1062 |
| 1733938200 | 19.937 | 0.29 | 1.47 | 19.937 | 19.937 | 19.937 | 7 |
| 1733851800 | 19.649 | -0.02 | -0.08 | 19.634 | 19.666 | 19.604 | 96378 |
| 1733765400 | 19.665 | 0.06 | 0.29 | 19.665 | 19.665 | 19.665 | 644 |
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
