Premium
abrdn Japan Equity Fund Inc (JEQ)
NYSE
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 | 0.76 | 12.925170068 | 5.88 | 6.66 | 5.75 | 340959 | 6.34914034 | CS |
| 4 | 0.64 | 10.6666666667 | 6 | 6.66 | 5.75 | 113729 | 6.22673415 | CS |
| 12 | 0.98 | 17.3144876325 | 5.66 | 6.66 | 5.59 | 67513 | 6.07034245 | CS |
| 26 | 0.595 | 9.84284532672 | 6.045 | 6.66 | 5.5844 | 47899 | 6.01257274 | CS |
| 52 | 0.45 | 7.26978998384 | 6.19 | 6.66 | 5.27 | 48852 | 5.96005532 | CS |
| 156 | -0.24 | -3.48837209302 | 6.88 | 7.16 | 4.9239 | 34124 | 5.83362013 | CS |
| 260 | 1.31 | 24.5778611632 | 5.33 | 10.26 | 4.9239 | 31519 | 6.73842418 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 6.64 | 0.19 | 3.03 | 6.47 | 6.66 | 6.47 | 207345 |
| 1741992000 | 6.445 | 0.06 | 0.86 | 6.4 | 6.48 | 6.38 | 143321 |
| 1741905600 | 6.39 | 0.06 | 0.95 | 6.33 | 6.42 | 6.33 | 332352 |
| 1741819200 | 6.33 | 0.47 | 8.02 | 6.22 | 6.49 | 6.2 | 876948 |
| 1741732800 | 5.86 | 0 | 0.00 | 5.88 | 5.88 | 5.75 | 144829 |
| 1741646400 | 5.86 | -0.08 | -1.35 | 5.88 | 5.89 | 5.83 | 50492 |
| 1741390800 | 5.94 | 0.03 | 0.51 | 5.93 | 5.968 | 5.9 | 9521 |
| 1741304400 | 5.91 | 0.03 | 0.51 | 5.84 | 5.94 | 5.84 | 85375 |
| 1741218000 | 5.88 | 0.06 | 1.03 | 5.85 | 5.89 | 5.79 | 26262 |
| 1741131600 | 5.82 | -0.03 | -0.51 | 5.82 | 5.85 | 5.75 | 24358 |
| 1741045200 | 5.85 | 0.1 | 1.74 | 5.87 | 5.9242 | 5.76 | 24614 |
| 1740786000 | 5.75 | -0.07 | -1.20 | 5.7699999 | 5.7699999 | 5.75 | 17689 |
| 1740699600 | 5.82 | -0.01 | -0.17 | 5.86 | 5.87 | 5.8099999 | 23198 |
| 1740613200 | 5.83 | 0.02 | 0.34 | 5.83 | 5.89 | 5.8099999 | 59946 |
| 1740526800 | 5.8099999 | 0.04 | 0.69 | 5.8099999 | 5.8381999 | 5.8 | 31382 |
| 1740440400 | 5.7699999 | -0.02 | -0.35 | 5.8 | 5.85 | 5.75 | 62971 |
| 1740181200 | 5.79 | -0.13 | -2.20 | 5.82 | 5.821 | 5.79 | 44557 |
| 1740094800 | 5.92 | -0.01 | -0.17 | 5.95 | 5.95 | 5.92 | 22629 |
| 1740008400 | 5.93 | -0.07 | -1.17 | 5.93 | 5.97 | 5.93 | 36539 |
| 1739922000 | 6 | 0.06 | 1.01 | 6 | 6.05 | 5.89 | 50653 |
| 1739576400 | 5.94 | 0 | 0.00 | 5.97 | 5.97 | 5.94 | 17325 |
| 1739490000 | 5.94 | 0.01 | 0.17 | 5.93 | 6 | 5.86 | 50083 |
| 1739403600 | 5.93 | 0.04 | 0.68 | 5.85 | 5.93 | 5.8099999 | 243779 |
| 1739317200 | 5.89 | -0.01 | -0.17 | 5.91 | 5.9201 | 5.87 | 16799 |
| 1739230800 | 5.9 | -0.02 | -0.34 | 5.94 | 5.945 | 5.86 | 26540 |
| 1738971600 | 5.92 | -0.03 | -0.50 | 5.93 | 5.93 | 5.89 | 45288 |
| 1738885200 | 5.95 | 0.02 | 0.34 | 5.93 | 5.96 | 5.9 | 23035 |
| 1738798800 | 5.93 | 0.06 | 1.02 | 5.89 | 5.93 | 5.87 | 51059 |
| 1738712400 | 5.87 | 0.04 | 0.69 | 5.84 | 5.87 | 5.8 | 36848 |
| 1738626000 | 5.83 | 0.03 | 0.52 | 5.75 | 5.839 | 5.6718 | 95847 |
| 1738366800 | 5.8 | -0.07 | -1.19 | 5.84 | 5.8898 | 5.79 | 34919 |
| 1738280400 | 5.87 | 0.07 | 1.21 | 5.86 | 5.88 | 5.8099999 | 42694 |
| 1738194000 | 5.8 | -0.05 | -0.85 | 5.84 | 5.8522999 | 5.76 | 13272 |
| 1738107600 | 5.85 | 0.06 | 1.04 | 5.85 | 5.85 | 5.7756999 | 17013 |
| 1738021200 | 5.79 | -0.07 | -1.19 | 5.8 | 5.8 | 5.7406 | 33645 |
| 1737762000 | 5.86 | 0.1 | 1.74 | 5.79 | 5.87 | 5.79 | 18854 |
| 1737675600 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1737589200 | 5.76 | 0.06 | 1.05 | 5.75 | 5.7699999 | 5.74 | 10233 |
| 1737502800 | 5.7 | 0.04 | 0.71 | 5.68 | 5.76 | 5.68 | 145159 |
| 1737157200 | 5.66 | 0.05 | 0.89 | 5.63 | 5.6783 | 5.62 | 5627 |
| 1737070800 | 5.61 | -0.04 | -0.71 | 5.66 | 5.66 | 5.61 | 14408 |
| 1736984400 | 5.65 | 0.04 | 0.71 | 5.67 | 5.73 | 5.63 | 83076 |
| 1736898000 | 5.61 | -0.03 | -0.53 | 5.63 | 5.635 | 5.59 | 27413 |
| 1736811600 | 5.64 | 0.02 | 0.36 | 5.62 | 5.64 | 5.61 | 37422 |
| 1736552400 | 5.62 | -0.17 | -2.94 | 5.67 | 5.68 | 5.61 | 34713 |
| 1736379600 | 5.79 | 0.02 | 0.35 | 5.75 | 5.79 | 5.72 | 34927 |
| 1736293200 | 5.7699999 | -0.02 | -0.35 | 5.79 | 5.8075 | 5.7699999 | 18228 |
| 1736206800 | 5.79 | 0.02 | 0.35 | 5.8 | 5.8 | 5.7699999 | 13771 |
| 1735947600 | 5.7699999 | 0.03 | 0.52 | 5.74 | 5.7699999 | 5.7101 | 11190 |
| 1735861200 | 5.74 | -0.01 | -0.17 | 5.7699999 | 5.777 | 5.71 | 23100 |
| 1735688400 | 5.75 | 0.02 | 0.35 | 5.75 | 5.7596 | 5.73 | 11463 |
| 1735602000 | 5.73 | -0.06 | -1.04 | 5.75 | 5.75 | 5.7055999 | 36431 |
| 1735342800 | 5.79 | 0.01 | 0.17 | 5.8099999 | 5.8644999 | 5.73 | 83844 |
| 1735256400 | 5.78 | 0.07 | 1.14 | 5.73 | 5.79 | 5.73 | 17507 |
| 1735077840 | 5.715 | 0.02 | 0.29 | 5.66 | 5.73 | 5.66 | 7170 |
| 1734997200 | 5.6984 | -0.03 | -0.55 | 5.73 | 5.73 | 5.5843999 | 23584 |
| 1734738000 | 5.73 | 0.02 | 0.35 | 5.67 | 5.75 | 5.66 | 60077 |
| 1734651600 | 5.71 | 0.03 | 0.53 | 5.76 | 5.76 | 5.68 | 122190 |
| 1734565200 | 5.68 | -0.13 | -2.24 | 5.79 | 5.8419 | 5.66 | 56442 |
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
