Premium
Xmsci Japan Esg (XESJ)
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 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 18.99 | -0.05 | -0.28 | 18.99 | 18.99 | 18.99 | 0 |
| 1739986200 | 19.043 | -0.1 | -0.51 | 19.043 | 19.043 | 19.043 | 1 |
| 1739899800 | 19.14 | -0.06 | -0.31 | 19.14 | 19.14 | 19.14 | 0 |
| 1739813400 | 19.2 | 0.28 | 1.48 | 19.2 | 19.2 | 19.2 | 1505 |
| 1739554200 | 18.92 | 0 | 0.02 | 18.92 | 18.92 | 18.92 | 1780 |
| 1739467800 | 18.917 | 0.23 | 1.25 | 18.798 | 19.175 | 18.735 | 4565 |
| 1739381400 | 18.683 | -0.33 | -1.75 | 18.686 | 18.76 | 18.653 | 721 |
| 1739295000 | 19.015 | -0.06 | -0.31 | 19.015 | 19.015 | 19.015 | 0 |
| 1739208600 | 19.075 | 0.06 | 0.34 | 19.032 | 19.114 | 18.989 | 2314 |
| 1738949400 | 19.01 | -0.12 | -0.60 | 19.088 | 19.179 | 18.957 | 116 |
| 1738863000 | 19.125 | 0.35 | 1.85 | 19.125 | 19.125 | 19.125 | 1 |
| 1738776600 | 18.777 | 0.11 | 0.59 | 18.777 | 18.777 | 18.777 | 0 |
| 1738690200 | 18.667 | -0.01 | -0.06 | 18.658 | 18.688 | 18.627 | 190 |
| 1738603800 | 18.679 | -0.2 | -1.06 | 18.679 | 18.679 | 18.679 | 0 |
| 1738344600 | 18.879 | 0.02 | 0.13 | 18.879 | 18.879 | 18.879 | 0 |
| 1738258200 | 18.855 | 0.15 | 0.79 | 18.888 | 18.888 | 18.837 | 855 |
| 1738171800 | 18.707 | 0.09 | 0.47 | 18.707 | 18.707 | 18.707 | 0 |
| 1738085400 | 18.62 | 0.13 | 0.71 | 18.62 | 18.62 | 18.62 | 0 |
| 1737999000 | 18.489 | -0.25 | -1.36 | 18.489 | 18.489 | 18.489 | 1230 |
| 1737739800 | 18.743 | 0.01 | 0.06 | 18.743 | 18.743 | 18.743 | 3826 |
| 1737653400 | 18.732 | 0.02 | 0.10 | 18.732 | 18.732 | 18.732 | 0 |
| 1737567000 | 18.713 | 0.12 | 0.67 | 18.713 | 18.713 | 18.713 | 2054 |
| 1737480600 | 18.589 | 0.08 | 0.44 | 18.589 | 18.589 | 18.589 | 0 |
| 1737394200 | 18.507 | 0.01 | 0.03 | 18.507 | 18.507 | 18.507 | 2 |
| 1737135000 | 18.502 | 0.16 | 0.90 | 18.502 | 18.502 | 18.502 | 0 |
| 1737048600 | 18.337 | 0.04 | 0.24 | 18.337 | 18.337 | 18.337 | 0 |
| 1736962200 | 18.293 | 0.15 | 0.80 | 18.293 | 18.293 | 18.293 | 0 |
| 1736875800 | 18.147 | -0.02 | -0.10 | 18.147 | 18.147 | 18.147 | 0 |
| 1736789400 | 18.165 | 0.03 | 0.16 | 18.165 | 18.165 | 18.165 | 250 |
| 1736530200 | 18.136 | -0.24 | -1.32 | 18.104 | 18.218 | 18.104 | 5745 |
| 1736443800 | 18.379 | -0.02 | -0.11 | 18.379 | 18.379 | 18.379 | 0 |
| 1736357400 | 18.4 | -0.03 | -0.18 | 18.4 | 18.4 | 18.4 | 0 |
| 1736271000 | 18.433 | 0.02 | 0.09 | 18.426 | 18.451 | 18.31 | 140 |
| 1736184600 | 18.417 | 0.03 | 0.16 | 18.417 | 18.417 | 18.417 | 0 |
| 1735925400 | 18.387 | -0.14 | -0.73 | 18.387 | 18.387 | 18.387 | 2190 |
| 1735839000 | 18.522 | 0.28 | 1.56 | 18.522 | 18.522 | 18.522 | 4893 |
| 1735666200 | 18.238 | 0 | 0.00 | 18.238 | 18.238 | 18.238 | 0 |
| 1735579800 | 18.238 | -0.17 | -0.95 | 18.238 | 18.238 | 18.238 | 0 |
| 1735320600 | 18.412 | 0.31 | 1.71 | 18.412 | 18.412 | 18.412 | 0 |
| 1735061400 | 18.103 | 0 | 0.00 | 18.103 | 18.103 | 18.103 | 0 |
| 1734975000 | 18.103 | -0.1 | -0.57 | 18.103 | 18.103 | 18.103 | 89 |
| 1734715800 | 18.206 | 0.04 | 0.21 | 18.206 | 18.206 | 18.206 | 0 |
| 1734629400 | 18.167 | -0.25 | -1.37 | 18.167 | 18.167 | 18.167 | 0 |
| 1734543000 | 18.42 | -0.04 | -0.23 | 18.42 | 18.42 | 18.42 | 0 |
| 1734456600 | 18.462 | -0.03 | -0.18 | 18.462 | 18.462 | 18.462 | 0 |
| 1734370200 | 18.496 | -0.2 | -1.05 | 18.496 | 18.496 | 18.496 | 0 |
| 1734111000 | 18.693 | -0.21 | -1.10 | 18.693 | 18.693 | 18.693 | 211 |
| 1734024600 | 18.901 | 0.01 | 0.05 | 18.901 | 18.901 | 18.901 | 0 |
| 1733938200 | 18.892 | 0.21 | 1.11 | 18.892 | 18.892 | 18.892 | 16 |
| 1733851800 | 18.684 | -0.08 | -0.45 | 18.684 | 18.684 | 18.684 | 0 |
| 1733765400 | 18.768 | -0.14 | -0.75 | 18.768 | 18.768 | 18.768 | 212 |
| 1733506200 | 18.91 | -0.03 | -0.14 | 18.91 | 18.91 | 18.91 | 0 |
| 1733419800 | 18.937 | -0.04 | -0.22 | 18.94 | 18.975 | 18.905 | 109 |
| 1733333400 | 18.979 | -0.06 | -0.29 | 18.979 | 18.979 | 18.979 | 100 |
| 1733247000 | 19.035 | 0.2 | 1.04 | 19.044 | 19.068 | 19.026 | 12299 |
| 1733160600 | 18.84 | 0.37 | 2.00 | 18.84 | 18.84 | 18.84 | 0 |
| 1732901400 | 18.47 | 0.17 | 0.91 | 18.47 | 18.47 | 18.47 | 0 |
| 1732815000 | 18.304 | 0.15 | 0.80 | 18.304 | 18.304 | 18.304 | 0 |
| 1732728600 | 18.159 | -0.04 | -0.21 | 18.159 | 18.159 | 18.159 | 0 |
| 1732642200 | 18.198 | -0.14 | -0.77 | 18.192 | 18.212 | 18.164 | 238 |
| 1732555800 | 18.34 | 0.18 | 1.02 | 18.316 | 18.347 | 18.271 | 90 |
| 1732296600 | 18.155 | 0.22 | 1.23 | 18.155 | 18.155 | 18.155 | 0 |
| 1732210200 | 17.934 | 0.21 | 1.19 | 17.934 | 17.934 | 17.934 | 0 |
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
