Premium
PHLX Yen (XDN)
NASDAQI
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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741986000 | 67.2816 | -0.38 | -0.56 | 67.2366 | 67.4482 | 67.1596 | 0 |
| 1741899600 | 67.6572 | 0.19 | 0.29 | 67.5836 | 67.8357 | 67.4068 | 0 |
| 1741813200 | 67.4627 | -0.21 | -0.31 | 67.2337 | 67.5169 | 67.027699 | 0 |
| 1741726800 | 67.67 | -0.22 | -0.32 | 67.7443 | 68.0143 | 67.5128 | 0 |
| 1741640400 | 67.8887 | 0.29 | 0.42 | 67.968 | 68.1979 | 67.8109 | 0 |
| 1741384800 | 67.6018 | 0.05 | 0.08 | 67.6796 | 68.0527 | 67.4696 | 0 |
| 1741298400 | 67.5507 | 0.37 | 0.56 | 67.7433 | 67.8804 | 67.3891 | 0 |
| 1741212000 | 67.1772 | 0.41 | 0.62 | 66.8883 | 67.3845 | 66.782399 | 0 |
| 1741125600 | 66.765 | -0.11 | -0.17 | 67.463 | 67.4771 | 66.7178 | 0 |
| 1741039200 | 66.8758 | 0.5 | 0.76 | 66.1179 | 67.0691 | 66.0934 | 0 |
| 1740780000 | 66.3724 | -0.39 | -0.58 | 66.3724 | 66.561099 | 66.2274 | 0 |
| 1740693600 | 66.7624 | -0.32 | -0.47 | 66.819 | 66.9487 | 66.5801 | 0 |
| 1740607200 | 67.078999 | -0.07 | -0.10 | 66.8405 | 67.1966 | 66.715599 | 0 |
| 1740520800 | 67.1456 | 0.33 | 0.50 | 66.8061 | 67.3088 | 66.748099 | 0 |
| 1740434400 | 66.8114 | -0.15 | -0.23 | 66.7677 | 67.0288 | 66.713399 | 0 |
| 1740175200 | 66.9658 | 0.13 | 0.19 | 66.4571 | 67.1468 | 66.439899 | 0 |
| 1740088800 | 66.8382 | 0.81 | 1.22 | 66.6262 | 66.9366 | 66.5701 | 0 |
| 1740002400 | 66.0325 | 0.26 | 0.39 | 65.8267 | 66.117 | 65.8259 | 0 |
| 1739916000 | 65.7752 | 0.13 | 0.21 | 65.9105 | 65.9948 | 65.7337 | 0 |
| 1739570400 | 65.6405 | 0.22 | 0.34 | 65.474599 | 65.7787 | 65.434299 | 0 |
| 1739484000 | 65.418099 | 0.66 | 1.02 | 64.9942 | 65.5008 | 64.929 | 0 |
| 1739397600 | 64.7564 | -0.83 | -1.26 | 65.1232 | 65.2292 | 64.6003 | 0 |
| 1739311200 | 65.5824 | -0.21 | -0.32 | 65.622 | 65.6901 | 65.5201 | 0 |
| 1739224800 | 65.7916 | -0.25 | -0.37 | 65.758799 | 65.9752 | 65.7525 | 0 |
| 1738965600 | 66.037099 | -0 | -0.00 | 65.7851 | 66.2561 | 65.609899 | 0 |
| 1738879200 | 66.0393 | 0.52 | 0.79 | 65.6254 | 66.120099 | 65.5613 | 0 |
| 1738792800 | 65.5235 | 0.73 | 1.13 | 65.419799 | 65.739999 | 65.2707 | 0 |
| 1738706400 | 64.792 | 0.17 | 0.27 | 64.4006 | 64.8719 | 64.355 | 0 |
| 1738620000 | 64.6183 | 0.12 | 0.18 | 64.6952 | 64.9281 | 64.5113 | 0 |
| 1738360800 | 64.5005 | -0.33 | -0.51 | 64.587 | 64.710499 | 64.4239 | 0 |
| 1738274400 | 64.828999 | 0.4 | 0.61 | 64.8681 | 65.022 | 64.7264 | 0 |
| 1738188000 | 64.433 | 0.15 | 0.24 | 64.363299 | 64.5399 | 64.2634 | 0 |
| 1738101600 | 64.2793 | -0.43 | -0.66 | 64.399 | 64.495099 | 64.2017 | 0 |
| 1738015200 | 64.7077 | 0.58 | 0.90 | 64.9161 | 64.9751 | 64.6335 | 0 |
| 1737756000 | 64.1324 | 0.06 | 0.09 | 63.9157 | 64.3019 | 63.8659 | 0 |
| 1737669600 | 64.0771 | 0.2 | 0.31 | 63.9411 | 64.207499 | 63.9072 | 0 |
| 1737583200 | 63.8794 | -0.43 | -0.66 | 64.178299 | 64.205699 | 63.8121 | 0 |
| 1737496800 | 64.307 | 0.32 | 0.51 | 64.175399 | 64.4089 | 64.168 | 0 |
| 1737151200 | 63.9826 | -0.46 | -0.72 | 64.216399 | 64.2859 | 63.9448 | 0 |
| 1737064800 | 64.4444 | 0.51 | 0.80 | 64.0545 | 64.473699 | 63.956 | 0 |
| 1736978400 | 63.9358 | 0.62 | 0.99 | 63.702 | 64.1264 | 63.6586 | 0 |
| 1736892000 | 63.3112 | -0.19 | -0.29 | 63.3421 | 63.5175 | 63.2011 | 0 |
| 1736805600 | 63.4981 | 0.07 | 0.12 | 63.6817 | 63.7288 | 63.3641 | 0 |
| 1736546400 | 63.4246 | 0.27 | 0.43 | 63.2947 | 63.6005 | 62.9406 | 0 |
| 1736373600 | 63.1536 | -0.12 | -0.19 | 63.0883 | 63.2331 | 63.0823 | 0 |
| 1736287200 | 63.2739 | -0.18 | -0.29 | 63.3935 | 63.4769 | 63.121 | 0 |
| 1736200800 | 63.4566 | -0.15 | -0.24 | 63.7812 | 64.004099 | 63.4232 | 0 |
| 1735941600 | 63.6072 | 0.1 | 0.16 | 63.6266 | 63.7454 | 63.4957 | 0 |
| 1735855200 | 63.5078 | -0.07 | -0.10 | 63.657 | 63.8409 | 63.3513 | 0 |
| 1735682400 | 63.574 | -0.18 | -0.28 | 63.7418 | 63.8223 | 63.4498 | 0 |
| 1735596000 | 63.7552 | 0.42 | 0.67 | 63.4687 | 63.8284 | 63.4333 | 0 |
| 1735336800 | 63.3312 | 0 | 0.01 | 63.3746 | 63.5508 | 63.2891 | 0 |
| 1735250400 | 63.328 | -0.24 | -0.38 | 63.43 | 63.4522 | 63.2491 | 0 |
| 1735077600 | 63.5681 | -0.07 | -0.11 | 63.6395 | 63.6529 | 63.5183 | 0 |
| 1734991200 | 63.6355 | -0.36 | -0.56 | 63.6367 | 63.7014 | 63.5797 | 0 |
| 1734732000 | 63.9939 | 0.48 | 0.76 | 63.8081 | 64.1211 | 63.7792 | 0 |
| 1734645600 | 63.5134 | -1.1 | -1.70 | 63.7188 | 63.9063 | 63.3653 | 0 |
| 1734559200 | 64.611599 | -0.57 | -0.87 | 65.0081 | 65.0694 | 64.5703 | 0 |
| 1734472800 | 65.1767 | 0.31 | 0.47 | 65.0102 | 65.2908 | 64.9363 | 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
