Premium
MSCI Japan UCITS ETF (DBXJ)
TG
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736285220 | 77.4671 | 0.45 | 0.59 | 77.1266 | 77.6919 | 77.0567 | 5367 |
| 1736198820 | 77.0121 | -0.67 | -0.86 | 77.0545 | 77.4979 | 76.7921 | 6774 |
| 1735939620 | 77.6821 | -0.18 | -0.24 | 76.9406 | 77.7458 | 76.4088 | 4088 |
| 1735853220 | 77.8662 | 1.39 | 1.82 | 76.5402 | 78.0699 | 75.3486 | 10339 |
| 1735594020 | 76.4721 | -0.81 | -1.05 | 76.8995 | 76.8995 | 9.6179 | 4601 |
| 1735334820 | 77.2814 | 1.45 | 1.92 | 77.4197 | 77.5098 | 75.617 | 6101 |
| 1734989220 | 75.827299 | -0.3 | -0.39 | 75.6419 | 75.8693 | 75.2401 | 5883 |
| 1734730020 | 76.1258 | 0.13 | 0.17 | 75.2773 | 76.2273 | 74.5461 | 5920 |
| 1734643620 | 75.9955 | -0.12 | -0.15 | 76.3824 | 76.8589 | 75.7041 | 3893 |
| 1734557220 | 76.1119 | -0.87 | -1.13 | 76.641499 | 77.1037 | 76.1119 | 11333 |
| 1734470820 | 76.9802 | -0.08 | -0.11 | 76.642799 | 77.1042 | 76.5042 | 3885 |
| 1734384420 | 77.0612 | -0.35 | -0.45 | 76.9559 | 77.183899 | 76.8161 | 5437 |
| 1734125220 | 77.4068 | -1.25 | -1.59 | 77.9462 | 78.2155 | 77.2595 | 4958 |
| 1734038820 | 78.6557 | -0.37 | -0.47 | 78.596 | 78.8618 | 78.377 | 4075 |
| 1733952420 | 79.0246 | 0.97 | 1.24 | 78.0327 | 79.3358 | 78.0327 | 3139 |
| 1733866020 | 78.0541 | -0.06 | -0.08 | 77.8355 | 78.1777 | 77.7226 | 15670 |
| 1733779620 | 78.115799 | -0.6 | -0.76 | 78.159099 | 78.5459 | 77.8721 | 8191 |
| 1733520420 | 78.7114 | 0.05 | 0.06 | 78.1297 | 78.756 | 77.8441 | 3642 |
| 1733434020 | 78.6617 | -0.52 | -0.66 | 79.0264 | 79.043899 | 78.5055 | 6676 |
| 1733347620 | 79.1829 | -0.52 | -0.66 | 78.861099 | 79.5681 | 78.717699 | 3066 |
| 1733261220 | 79.7058 | 1.03 | 1.31 | 79.302499 | 79.7107 | 79.1221 | 5285 |
| 1733174820 | 78.6765 | 1.75 | 2.28 | 77.5192 | 78.8078 | 77.5192 | 9474 |
| 1732915620 | 76.9238 | 0.71 | 0.93 | 76.5775 | 77.0802 | 76.3241 | 10974 |
| 1732829220 | 76.2172 | 1.19 | 1.58 | 76.1252 | 76.3259 | 76.0121 | 3533 |
| 1732742820 | 75.0292 | -0.86 | -1.14 | 75.6258 | 75.6937 | 74.983 | 4182 |
| 1732656420 | 75.8912 | -0.4 | -0.52 | 75.5865 | 75.8944 | 75.1761 | 4885 |
| 1732570020 | 76.2885 | 0.14 | 0.18 | 75.7074 | 76.378 | 75.7074 | 5395 |
| 1732310820 | 76.148399 | 0.78 | 1.03 | 75.2178 | 76.3659 | 75.2178 | 3955 |
| 1732224420 | 75.370999 | 0.76 | 1.02 | 74.4909 | 75.4765 | 74.3324 | 3779 |
| 1732138020 | 74.6089 | -0.21 | -0.28 | 74.3732 | 74.6419 | 74.2201 | 3027 |
| 1732051620 | 74.8156 | -0.15 | -0.20 | 75.254 | 75.3097 | 74.498099 | 3248 |
| 1731965220 | 74.9666 | -0.03 | -0.04 | 74.8146 | 75.2249 | 74.5701 | 6922 |
| 1731705960 | 74.9992 | -0.28 | -0.38 | 74.5017 | 74.9992 | 74.492099 | 8760 |
| 1731619560 | 75.284 | 0.47 | 0.63 | 74.5749 | 75.4956 | 74.4391 | 4015 |
| 1731533160 | 74.8101 | -0.79 | -1.04 | 74.2707 | 75.166 | 74.2707 | 7487 |
| 1731446820 | 75.5955 | -0.8 | -1.05 | 76.095 | 76.3665 | 75.0723 | 5342 |
| 1731360420 | 76.3987 | 0.58 | 0.76 | 75.6911 | 76.6101 | 75.6911 | 6499 |
| 1731101220 | 75.8197 | 0.2 | 0.27 | 75.6452 | 75.8745 | 74.9884 | 3903 |
| 1731014760 | 75.6155 | 0.03 | 0.04 | 75.0283 | 75.7268 | 75.0021 | 6154 |
| 1730928360 | 75.5878 | 1.65 | 2.24 | 74.632 | 76.0899 | 74.632 | 3699 |
| 1730841960 | 73.9338 | 0.94 | 1.28 | 73.4372 | 73.9701 | 73.034099 | 3935 |
| 1730755560 | 72.9971 | -0.34 | -0.46 | 73.1723 | 73.6059 | 72.8703 | 4556 |
| 1730496360 | 73.337999 | 0.27 | 0.37 | 72.286 | 73.416799 | 72.2606 | 3114 |
| 1730409960 | 73.0664 | -0.51 | -0.70 | 74.0124 | 74.0124 | 72.5781 | 2797 |
| 1730323560 | 73.5812 | -0.39 | -0.53 | 74.5083 | 74.8742 | 73.5812 | 6114 |
| 1730237160 | 73.9706 | 0.92 | 1.26 | 73.9802 | 74.1407 | 73.7281 | 3953 |
| 1730150760 | 73.0504 | 0.34 | 0.47 | 72.9221 | 73.2852 | 72.6941 | 4502 |
| 1729888020 | 72.7104 | 0.11 | 0.15 | 72.3433 | 73.064899 | 72.342699 | 2913 |
| 1729801560 | 72.6012 | 0.34 | 0.47 | 72.8857 | 73.0299 | 72.3655 | 2547 |
| 1729715160 | 72.2581 | -1.42 | -1.93 | 72.7998 | 72.9351 | 71.9563 | 4315 |
| 1729628760 | 73.6819 | -0.73 | -0.98 | 73.803 | 73.8559 | 73.2636 | 4116 |
| 1729542360 | 74.413 | -1.04 | -1.38 | 75.0391 | 75.1179 | 74.1896 | 4450 |
| 1729283160 | 75.4517 | 0.33 | 0.44 | 74.9969 | 75.4632 | 74.9969 | 3149 |
| 1729196760 | 75.1243 | -0.27 | -0.36 | 75.263099 | 75.9139 | 75.0524 | 2606 |
| 1729110360 | 75.392 | 0.69 | 0.93 | 74.7667 | 75.5892 | 74.7521 | 3858 |
| 1729023960 | 74.6979 | -1.56 | -2.05 | 75.744699 | 75.9715 | 74.6076 | 4935 |
| 1728937620 | 76.258 | 0.54 | 0.72 | 75.7625 | 76.258 | 75.5423 | 6290 |
| 1728678360 | 75.7136 | -0.02 | -0.03 | 75.4969 | 75.9473 | 75.1241 | 3099 |
| 1728591960 | 75.7346 | -0.11 | -0.15 | 75.3416 | 75.818 | 75 | 3888 |
| 1728505560 | 75.8477 | -0.2 | -0.27 | 75.1652 | 75.8477 | 75.0441 | 2704 |
| 1728419160 | 76.0517 | 0.5 | 0.66 | 75.215 | 76.1003 | 75.022099 | 2723 |
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
