Premium
Japan Smaller Capitalization Fund Inc (JOF)
NYSE
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 | -0.175 | -2.2816166884 | 7.67 | 7.67 | 7.45 | 45617 | 7.54203878 | CS |
| 4 | -0.2861 | -3.67685802779 | 7.7811 | 7.982 | 7.45 | 50360 | 7.61167973 | CS |
| 12 | -0.125 | -1.64041994751 | 7.62 | 8.19 | 7.45 | 63080 | 7.68402314 | CS |
| 26 | -0.305 | -3.91025641026 | 7.8 | 8.336 | 6.9 | 68937 | 7.77376847 | CS |
| 52 | -0.275 | -3.53925353925 | 7.77 | 8.336 | 6.9 | 57918 | 7.74998765 | CS |
| 156 | -0.365 | -4.64376590331 | 7.86 | 8.336 | 5.55 | 51859 | 7.1823327 | CS |
| 260 | -1.295 | -14.7326507395 | 8.79 | 9.9 | 5.13 | 51343 | 7.6764558 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736898000 | 7.495 | -0.03 | -0.33 | 7.496 | 7.5103 | 7.475 | 24515 |
| 1736811600 | 7.52 | 0.01 | 0.13 | 7.5 | 7.61 | 7.49 | 42391 |
| 1736552400 | 7.51 | -0.1 | -1.31 | 7.5 | 7.547 | 7.45 | 57664 |
| 1736379600 | 7.61 | -0.1 | -1.30 | 7.67 | 7.67 | 7.59 | 57899 |
| 1736293200 | 7.71 | -0.08 | -1.03 | 7.79 | 7.81 | 7.69 | 26244 |
| 1736206800 | 7.79 | 0 | 0.00 | 7.85 | 7.92 | 7.785 | 43059 |
| 1735947600 | 7.79 | 0.05 | 0.65 | 7.78 | 7.86 | 7.77 | 22972 |
| 1735861200 | 7.74 | 0.07 | 0.91 | 7.74 | 7.79 | 7.675 | 23693 |
| 1735688400 | 7.67 | 0.05 | 0.66 | 7.69 | 7.75 | 7.64 | 37160 |
| 1735602000 | 7.62 | 0.02 | 0.26 | 7.57 | 7.75 | 7.57 | 147489 |
| 1735342800 | 7.6 | -0.06 | -0.78 | 7.7035 | 7.76 | 7.51 | 120545 |
| 1735256400 | 7.66 | 0.14 | 1.86 | 7.55 | 7.66 | 7.5359 | 37555 |
| 1735077840 | 7.52 | 0.02 | 0.27 | 7.5 | 7.54 | 7.5 | 28379 |
| 1734997200 | 7.5 | -0.03 | -0.40 | 7.56 | 7.595 | 7.49 | 24744 |
| 1734738000 | 7.53 | -0.02 | -0.26 | 7.55 | 7.58 | 7.53 | 28611 |
| 1734651600 | 7.55 | -0.22 | -2.83 | 7.56 | 7.7 | 7.5176 | 99434 |
| 1734565200 | 7.77 | -0.09 | -1.15 | 7.7811 | 7.982 | 7.75 | 33768 |
| 1734478800 | 7.86 | -0.01 | -0.13 | 7.8825 | 7.905 | 7.85 | 17276 |
| 1734392400 | 7.87 | -0.13 | -1.63 | 7.8968 | 7.955 | 7.84 | 47871 |
| 1734133200 | 8 | 0.03 | 0.38 | 8 | 8.0444 | 7.99 | 50508 |
| 1734046800 | 7.97 | -0.03 | -0.38 | 8 | 8.0195 | 7.94 | 116986 |
| 1733960400 | 8 | 0.04 | 0.50 | 8.0399999 | 8.05 | 7.9682 | 93117 |
| 1733874000 | 7.96 | -0.03 | -0.38 | 8 | 8.03 | 7.92 | 140185 |
| 1733787600 | 7.99 | -0.03 | -0.37 | 8.0225 | 8.035 | 7.98 | 68026 |
| 1733528400 | 8.02 | 0.02 | 0.25 | 8.067785 | 8.17 | 8.0131 | 16647 |
| 1733442000 | 8 | 0.01 | 0.13 | 7.975 | 8.03 | 7.94 | 25471 |
| 1733355600 | 7.99 | -0.02 | -0.25 | 8.07 | 8.19 | 7.94 | 181387 |
| 1733269200 | 8.01 | 0.11 | 1.39 | 7.99 | 8.0399999 | 7.978 | 30623 |
| 1733182800 | 7.9 | 0.05 | 0.64 | 7.8 | 7.91 | 7.8 | 19129 |
| 1732917840 | 7.85 | 0.18 | 2.35 | 7.76 | 7.85 | 7.76 | 27967 |
| 1732750800 | 7.67 | 0.07 | 0.92 | 7.665 | 7.67 | 7.6313 | 20496 |
| 1732664400 | 7.6 | -0.04 | -0.52 | 7.625 | 7.65 | 7.59 | 60239 |
| 1732578000 | 7.64 | 0.07 | 0.89 | 7.67 | 7.71 | 7.62 | 121403 |
| 1732318800 | 7.5729 | 0.02 | 0.30 | 7.5401 | 7.6 | 7.5401 | 58217 |
| 1732232400 | 7.55 | 0.04 | 0.53 | 7.47 | 7.5699 | 7.47 | 43258 |
| 1732146000 | 7.51 | 0 | 0.00 | 7.51 | 7.54 | 7.4695 | 21096 |
| 1732059600 | 7.51 | -0.08 | -1.05 | 7.48 | 7.55 | 7.465 | 87947 |
| 1731973200 | 7.59 | 0.05 | 0.66 | 7.624 | 7.6561 | 7.56 | 62361 |
| 1731714000 | 7.54 | -0.05 | -0.66 | 7.5442 | 7.57 | 7.51 | 73994 |
| 1731627600 | 7.59 | -0.08 | -1.04 | 7.6646 | 7.72 | 7.57 | 48811 |
| 1731541200 | 7.67 | -0.01 | -0.07 | 7.67 | 7.683 | 7.65 | 9084 |
| 1731454800 | 7.675 | -0.13 | -1.60 | 7.695 | 7.7 | 7.67 | 16310 |
| 1731368400 | 7.8 | 0.09 | 1.17 | 7.74 | 7.82 | 7.72 | 44795 |
| 1731109200 | 7.71 | -0.02 | -0.26 | 7.7 | 7.73 | 7.68 | 29488 |
| 1731022800 | 7.73 | 0.08 | 1.05 | 7.66 | 7.78 | 7.66 | 100928 |
| 1730936400 | 7.65 | -0.07 | -0.91 | 7.72 | 7.72 | 7.64 | 120241 |
| 1730850000 | 7.72 | 0.1 | 1.31 | 7.62 | 7.73 | 7.62 | 13454 |
| 1730763600 | 7.62 | 0.01 | 0.13 | 7.56 | 7.65 | 7.56 | 39595 |
| 1730500800 | 7.61 | -0.03 | -0.39 | 7.64 | 7.65 | 7.6 | 42457 |
| 1730414400 | 7.64 | 0.02 | 0.26 | 7.6048 | 7.6612 | 7.55 | 94041 |
| 1730328000 | 7.62 | 0.02 | 0.26 | 7.59 | 7.62 | 7.59 | 26618 |
| 1730241600 | 7.6 | 0.07 | 0.93 | 7.55 | 7.625 | 7.5315 | 29330 |
| 1730155200 | 7.53 | 0.02 | 0.20 | 7.47 | 7.54 | 7.455 | 249129 |
| 1729896000 | 7.515 | -0.02 | -0.20 | 7.56 | 7.57 | 7.51 | 256524 |
| 1729809600 | 7.53 | -0.02 | -0.30 | 7.58 | 7.595 | 7.52 | 76220 |
| 1729723200 | 7.553 | -0.14 | -1.78 | 7.62 | 7.62 | 7.54 | 95122 |
| 1729636800 | 7.69 | -0.1 | -1.28 | 7.75 | 7.82 | 7.65 | 167937 |
| 1729550400 | 7.79 | -0.08 | -1.02 | 7.84 | 7.91 | 7.78 | 188812 |
| 1729291200 | 7.87 | -0.02 | -0.25 | 7.93 | 7.9639 | 7.87 | 63886 |
| 1729204800 | 7.89 | -0.03 | -0.38 | 7.89 | 7.96 | 7.89 | 23232 |
| 1729118400 | 7.92 | 0.03 | 0.32 | 7.88 | 7.9499 | 7.88 | 58448 |
| 1729032000 | 7.895 | -0.07 | -0.82 | 7.94 | 8.0399999 | 7.88 | 185154 |
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
