Premium
PHLX Yen (XDN)
NASDAQI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734386400 | 64.870999 | -0.16 | -0.25 | 64.899 | 64.9448 | 64.7312 | 0 |
| 1734127200 | 65.0343 | -0.48 | -0.74 | 65.163799 | 65.2452 | 65.019099 | 0 |
| 1734040800 | 65.5175 | -0.08 | -0.12 | 65.673199 | 65.8749 | 65.4909 | 0 |
| 1733954400 | 65.595699 | -0.21 | -0.31 | 65.5119 | 65.822 | 65.438599 | 0 |
| 1733868000 | 65.802499 | -0.33 | -0.50 | 65.8822 | 65.9929 | 65.7095 | 0 |
| 1733781600 | 66.1358 | -0.58 | -0.87 | 66.3288 | 66.3559 | 66.0698 | 0 |
| 1733522400 | 66.7167 | 0.1 | 0.15 | 66.4867 | 66.9501 | 66.395799 | 0 |
| 1733436000 | 66.617999 | 0.22 | 0.33 | 66.4885 | 66.7016 | 66.3588 | 0 |
| 1733349600 | 66.3989 | -0.45 | -0.67 | 66.1494 | 66.668 | 66.1262 | 0 |
| 1733263200 | 66.8451 | 0 | 0.00 | 66.8047 | 67.2744 | 66.803799 | 0 |
| 1733176800 | 66.843599 | 0 | 0.01 | 66.6072 | 67.0781 | 66.5124 | 0 |
| 1732917600 | 66.8387 | 0.63 | 0.96 | 66.598299 | 66.9033 | 66.4297 | 0 |
| 1732744800 | 66.2059 | 0.88 | 1.35 | 66.0136 | 66.4651 | 65.8738 | 0 |
| 1732658400 | 65.3219 | 0.5 | 0.76 | 65.2469 | 65.3623 | 65.0527 | 0 |
| 1732572000 | 64.826899 | 0.21 | 0.32 | 64.851699 | 65.0912 | 64.7157 | 0 |
| 1732312800 | 64.6204 | -0.09 | -0.14 | 64.7243 | 64.8542 | 64.504499 | 0 |
| 1732226400 | 64.7136 | 0.38 | 0.59 | 64.751099 | 64.9739 | 64.6404 | 0 |
| 1732140000 | 64.3356 | -0.32 | -0.49 | 64.229 | 64.4935 | 64.168 | 0 |
| 1732053600 | 64.6542 | -0 | -0.01 | 64.9384 | 65.180099 | 64.6003 | 0 |
| 1731967200 | 64.658 | -0.17 | -0.26 | 64.4019 | 64.6958 | 64.3675 | 0 |
| 1731708000 | 64.825599 | 0.84 | 1.31 | 64.3559 | 64.9925 | 64.198499 | 0 |
| 1731621600 | 63.9861 | -0.36 | -0.55 | 64.1046 | 64.2992 | 63.9284 | 0 |
| 1731535200 | 64.3422 | -0.33 | -0.52 | 64.548599 | 64.7912 | 64.2562 | 0 |
| 1731448800 | 64.6764 | -0.38 | -0.58 | 64.903 | 64.91 | 64.5497 | 0 |
| 1731362400 | 65.055499 | -0.46 | -0.70 | 65.0248 | 65.092299 | 64.953599 | 0 |
| 1731103200 | 65.5136 | 0.13 | 0.19 | 65.6276 | 65.6461 | 65.4196 | 0 |
| 1731016800 | 65.387299 | 0.71 | 1.09 | 65.0339 | 65.4922 | 65.0275 | 0 |
| 1730930400 | 64.6803 | -1.28 | -1.93 | 64.763099 | 64.9414 | 64.635 | 0 |
| 1730844000 | 65.9565 | 0.22 | 0.34 | 65.662899 | 66.061099 | 65.6487 | 0 |
| 1730757600 | 65.7341 | 0.39 | 0.59 | 65.872699 | 65.9509 | 65.7039 | 0 |
| 1730494800 | 65.3488 | -0.43 | -0.65 | 65.498599 | 65.8764 | 65.3147 | 0 |
| 1730408400 | 65.7778 | 0.59 | 0.91 | 65.478899 | 65.8597 | 65.3381 | 0 |
| 1730322000 | 65.186499 | -0.01 | -0.02 | 65.3505 | 65.4153 | 65.1466 | 0 |
| 1730235600 | 65.1975 | -0.04 | -0.05 | 65.072999 | 65.355599 | 64.987799 | 0 |
| 1730149200 | 65.2328 | -0.43 | -0.66 | 65.477599 | 65.611599 | 65.1992 | 0 |
| 1729890000 | 65.6663 | -0.18 | -0.28 | 65.8777 | 65.878299 | 65.6271 | 0 |
| 1729803600 | 65.851 | 0.37 | 0.57 | 65.7676 | 65.9826 | 65.6461 | 0 |
| 1729717200 | 65.480599 | -0.72 | -1.08 | 65.3407 | 65.584999 | 65.2793 | 0 |
| 1729630800 | 66.197999 | -0.11 | -0.17 | 66.2842 | 66.3991 | 66.1389 | 0 |
| 1729544400 | 66.3104 | -0.55 | -0.83 | 66.7 | 66.7782 | 66.2752 | 0 |
| 1729285200 | 66.862799 | 0.3 | 0.45 | 66.6631 | 66.9503 | 66.6294 | 0 |
| 1729198800 | 66.5655 | -0.27 | -0.40 | 66.8807 | 66.904399 | 66.5181 | 0 |
| 1729112400 | 66.8311 | -0.16 | -0.24 | 67.0351 | 67.0464 | 66.7401 | 0 |
| 1729026000 | 66.9914 | 0.22 | 0.33 | 66.9552 | 67.1409 | 66.8722 | 0 |
| 1728939600 | 66.7735 | -0.28 | -0.41 | 66.8279 | 66.8308 | 66.6644 | 0 |
| 1728680400 | 67.0488 | -0.27 | -0.40 | 67.1112 | 67.2018 | 66.9855 | 0 |
| 1728594000 | 67.3174 | 0.31 | 0.47 | 67.1335 | 67.4545 | 66.8572 | 0 |
| 1728507600 | 67.003 | -0.48 | -0.70 | 67.2382 | 67.2622 | 66.9505 | 0 |
| 1728421200 | 67.4787 | -0.01 | -0.02 | 67.6331 | 67.6352 | 67.3923 | 0 |
| 1728334800 | 67.491 | 0.25 | 0.37 | 67.4441 | 67.6347 | 67.4413 | 0 |
| 1728075600 | 67.2427 | -0.83 | -1.21 | 68.2189 | 68.2848 | 67.1118 | 0 |
| 1727989200 | 68.0689 | -0.23 | -0.33 | 68.1824 | 68.2668 | 67.9438 | 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
