Premium
Japan Smaller Capitalization Fund Inc (JOF)
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 | 0.05 | 0.429922613929 | 11.63 | 11.975 | 11.31 | 74968 | 11.72234615 | CS |
| 4 | 0.05 | 0.429922613929 | 11.63 | 11.99 | 11.14 | 90310 | 11.61721066 | CS |
| 12 | 0.75 | 6.86184812443 | 10.93 | 11.99 | 10.76 | 91174 | 11.3642048 | CS |
| 26 | 0.55 | 4.94159928122 | 11.13 | 12.76 | 10.42 | 102980 | 11.42664167 | CS |
| 52 | 1.93 | 19.7948717949 | 9.75 | 12.76 | 9.52 | 79817 | 11.04262016 | CS |
| 156 | 4.47 | 61.9972260749 | 7.21 | 12.76 | 6.64 | 66055 | 9.18448031 | CS |
| 260 | 2.69 | 29.9221357063 | 8.99 | 12.76 | 5.55 | 59766 | 8.50682008 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 11.68 | -0.07 | -0.60 | 11.77 | 11.905 | 11.66 | 102048 |
| 1782945600 | 11.75 | -0.03 | -0.25 | 11.81 | 11.975 | 11.71 | 38196 |
| 1782859200 | 11.78 | -0.07 | -0.59 | 11.31 | 11.85 | 11.31 | 109340 |
| 1782772800 | 11.85 | 0.38 | 3.31 | 11.5 | 11.8652 | 11.47 | 88899 |
| 1782513600 | 11.47 | -0.18 | -1.55 | 11.44 | 11.9083 | 11.44 | 48308 |
| 1782427200 | 11.65 | 0.13 | 1.13 | 11.63 | 11.83 | 11.59 | 90096 |
| 1782340800 | 11.52 | -0.01 | -0.09 | 11.54 | 11.56 | 11.5 | 59394 |
| 1782254400 | 11.53 | -0.36 | -3.03 | 11.55 | 11.84 | 11.53 | 89219 |
| 1782168000 | 11.89 | 0.04 | 0.34 | 11.89 | 11.99 | 11.8706 | 80180 |
| 1781822400 | 11.85 | 0.23 | 1.98 | 11.76 | 11.93 | 11.49 | 255380 |
| 1781736000 | 11.62 | 0.03 | 0.26 | 11.14 | 11.72 | 11.14 | 45087 |
| 1781649600 | 11.59 | -0.05 | -0.43 | 11.66 | 11.74 | 11.55 | 41112 |
| 1781563200 | 11.64 | 0.12 | 1.04 | 11.59 | 11.68 | 11.5649 | 41716 |
| 1781304000 | 11.52 | 0.01 | 0.09 | 11.38 | 11.56022 | 11.38 | 53685 |
| 1781217600 | 11.51 | 0.17 | 1.50 | 11.39 | 11.56 | 11.27 | 217913 |
| 1781131200 | 11.34 | -0.04 | -0.35 | 11.39 | 11.4099 | 11.31 | 37164 |
| 1781044800 | 11.38 | -0.02 | -0.18 | 11.39 | 11.46 | 11.23 | 73903 |
| 1780958400 | 11.4 | -0.03 | -0.26 | 11.4 | 11.5 | 11.38 | 131282 |
| 1780699200 | 11.43 | -0.14 | -1.21 | 11.5 | 11.55 | 11.33 | 86090 |
| 1780612800 | 11.57 | -0.09 | -0.77 | 11.63 | 11.6418 | 11.55 | 128934 |
| 1780526400 | 11.66 | -0.04 | -0.34 | 11.67 | 11.72 | 11.62 | 35036 |
| 1780440000 | 11.7 | -0.13 | -1.10 | 11.33 | 11.7899 | 11.33 | 38404 |
| 1780353600 | 11.83 | 0.03 | 0.25 | 11.36 | 11.9 | 11.36 | 74931 |
| 1780094400 | 11.8 | 0.15 | 1.29 | 11.73 | 11.88 | 11.73 | 64670 |
| 1780008000 | 11.65 | 0.1 | 0.87 | 11.55 | 11.67 | 11.24 | 118518 |
| 1779921600 | 11.55 | -0.2 | -1.70 | 11.74 | 11.74 | 11.5401 | 40103 |
| 1779835200 | 11.75 | 0.25 | 2.17 | 11.62 | 11.8 | 11.62 | 31366 |
| 1779489600 | 11.5 | -0.04 | -0.35 | 11.57 | 11.66 | 11.5 | 46998 |
| 1779403200 | 11.54 | 0.07 | 0.61 | 11.45 | 11.5842 | 11.4098 | 14209 |
| 1779316800 | 11.47 | 0.13 | 1.15 | 11.37 | 11.54 | 11.315 | 32753 |
| 1779230400 | 11.34 | -0.11 | -0.96 | 11.41 | 11.47 | 11.32 | 64905 |
| 1779144000 | 11.45 | -0.19 | -1.63 | 11.65 | 11.7678 | 11.37 | 50243 |
| 1778884800 | 11.64 | -0.08 | -0.68 | 11.62 | 11.685 | 11.5721 | 35162 |
| 1778798400 | 11.72 | -0.06 | -0.51 | 11.77 | 11.78 | 11.68 | 28365 |
| 1778712000 | 11.78 | 0.05 | 0.43 | 11.72 | 11.81 | 11.705 | 42820 |
| 1778625600 | 11.73 | -0.15 | -1.26 | 11.91 | 11.91 | 11.665 | 77981 |
| 1778539200 | 11.88 | 0.16 | 1.37 | 11.71 | 11.9845 | 11.68 | 52041 |
| 1778280000 | 11.72 | 0.12 | 1.03 | 11.63 | 11.7999 | 11.63 | 72418 |
| 1778193600 | 11.6 | 0.05 | 0.43 | 11.59 | 11.635 | 11.52 | 105083 |
| 1778107200 | 11.55 | 0.19 | 1.67 | 11.47 | 11.57 | 11.46 | 37664 |
| 1778020800 | 11.36 | 0.12 | 1.07 | 11.28 | 11.38 | 11.28 | 26898 |
| 1777934400 | 11.24 | 0 | 0.00 | 11.21 | 11.32 | 11.18 | 86332 |
| 1777675200 | 11.24 | -0.08 | -0.71 | 11.3 | 11.3 | 11.135 | 64918 |
| 1777588800 | 11.32 | 0.29 | 2.63 | 11.13 | 11.33 | 11.0708 | 180994 |
| 1777502400 | 11.03 | 0.04 | 0.36 | 11.09 | 11.09 | 10.955 | 143132 |
| 1777416000 | 10.99 | -0.02 | -0.18 | 11.02 | 11.065 | 10.96 | 103038 |
| 1777329600 | 11.01 | 0.03 | 0.27 | 11.1 | 11.1459 | 10.95 | 60109 |
| 1777070400 | 10.98 | 0.05 | 0.46 | 11 | 11 | 10.955 | 60358 |
| 1776984000 | 10.93 | -0.21 | -1.89 | 11.1 | 11.12 | 10.93 | 50591 |
| 1776897600 | 11.14 | 0.1 | 0.91 | 11.22 | 11.22 | 11.1198 | 58709 |
| 1776811200 | 11.04 | -0.12 | -1.08 | 11.16 | 11.25 | 11.04 | 70144 |
| 1776724800 | 11.16 | -0.08 | -0.71 | 11.14 | 11.2 | 11.14 | 91385 |
| 1776465600 | 11.24 | 0.13 | 1.17 | 11.22 | 11.3 | 11.13 | 156902 |
| 1776379200 | 11.11 | 0.15 | 1.37 | 11.02 | 11.15 | 11.02 | 179124 |
| 1776292800 | 10.96 | -0.17 | -1.53 | 11.02 | 11.07 | 10.95 | 451390 |
| 1776206400 | 11.13 | 0.13 | 1.18 | 11.04 | 11.15 | 11.04 | 133633 |
| 1776120000 | 11 | 0 | 0.00 | 10.94 | 11.02 | 10.9005 | 180406 |
| 1775860800 | 11 | 0.06 | 0.55 | 10.98 | 11.04 | 10.95 | 223539 |
| 1775774400 | 10.94 | -0.25 | -2.23 | 10.93 | 10.9682 | 10.76 | 186917 |
| 1775688000 | 11.19 | 0.31 | 2.85 | 11.2 | 11.35 | 11.01 | 210033 |
| 1775601600 | 10.88 | -0.02 | -0.18 | 10.89 | 10.925 | 10.75 | 117271 |
| 1775515200 | 10.9 | -0.11 | -1.00 | 11.01 | 11.1 | 10.85 | 80663 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
