Marchés français ouverture 3 h 5 min

NEXT FUNDS Emerging Market Equity MSCI-EM (Unhedged) Exchange Traded Fund (2520.T)

Tokyo - Tokyo Prix différé. Devise en JPY
Ajouter à la liste dynamique
1 445,00+18,00 (+1,26 %)
À partir de 12:30PM JST. Marché ouvert.
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 20241 443,001 451,501 437,001 445,001 445,002 440
02 mai 20241 409,001 431,501 409,001 427,001 427,003 460
01 mai 20241 435,001 437,001 397,001 436,001 436,004 940
30 avr. 20241 424,501 446,001 424,501 441,501 441,502 400
26 avr. 20241 401,501 415,001 398,501 415,001 415,002 140
25 avr. 20241 393,001 397,501 388,501 388,501 388,5018 030
24 avr. 20241 374,001 395,001 374,001 391,501 391,5012 910
23 avr. 20241 361,501 380,001 361,501 367,001 367,004 650
22 avr. 20241 354,001 354,001 337,001 350,001 350,002 360
19 avr. 20241 366,001 366,001 330,001 337,001 337,002 910
18 avr. 20241 353,001 374,001 350,001 374,001 374,001 190
17 avr. 20241 356,001 360,501 354,501 360,501 360,501 900
16 avr. 20241 380,001 380,001 351,001 357,001 357,003 600
15 avr. 20241 380,501 389,501 377,501 381,501 381,502 270
12 avr. 20241 403,001 403,001 387,501 397,501 397,50780
11 avr. 20241 372,501 403,001 372,501 403,001 403,0022 390
10 avr. 20241 395,001 404,501 393,501 398,501 398,502 910
09 avr. 20241 385,501 395,501 384,501 391,501 391,5014 770
08 avr. 20241 398,001 450,001 374,501 385,501 385,5027 560
05 avr. 20241 388,501 388,501 373,001 380,001 380,001 620
04 avr. 20241 397,501 398,001 382,001 392,501 392,504 990
03 avr. 20241 391,001 391,001 369,501 375,001 375,009 390
02 avr. 20241 388,501 391,001 379,001 391,001 391,006 150
01 avr. 20241 379,501 389,501 373,001 373,001 373,002 070
29 mars 20241 379,501 382,001 379,001 382,001 382,001 220
28 mars 20241 375,001 379,501 369,501 379,501 379,50650
27 mars 20241 369,501 379,501 369,501 378,001 378,007 600
26 mars 20241 371,001 378,001 371,001 373,001 373,003 750
25 mars 20241 373,001 375,501 362,001 362,001 362,009 500
22 mars 20241 378,001 390,001 369,001 380,501 380,5013 560
21 mars 20241 373,501 375,001 364,501 375,001 375,002 410
19 mars 20241 349,001 352,001 339,001 352,001 352,00410
18 mars 20241 349,001 349,001 335,501 346,501 346,502 380
15 mars 20241 338,001 353,501 335,501 340,001 340,001 970
14 mars 20241 346,001 350,001 336,501 350,001 350,00820
13 mars 20241 350,001 350,001 340,501 345,001 345,00610
12 mars 20241 327,001 349,501 323,001 349,501 349,503 440
11 mars 20241 333,001 333,001 323,501 326,001 326,001 670
08 mars 20241 335,001 344,001 333,001 344,001 344,008 040
07 mars 20241 329,001 342,001 325,001 333,001 333,003 600
07 mars 20248.7 Dividende
06 mars 20241 332,001 339,001 323,501 323,501 314,801 820
05 mars 20241 339,501 339,501 327,001 332,001 323,242 060
04 mars 20241 331,001 346,501 320,001 339,501 330,695 900
01 mars 20241 333,001 339,501 315,001 339,501 330,6911 620
29 févr. 20241 345,001 345,001 331,001 338,001 329,202 590
28 févr. 20241 350,501 360,001 350,001 355,001 346,0917 590
27 févr. 20241 351,001 351,001 336,001 349,501 340,63920
26 févr. 20241 350,001 353,001 341,501 343,501 334,673 920
22 févr. 20241 349,001 360,001 338,501 350,001 341,133 480
21 févr. 20241 340,001 350,501 336,501 349,001 340,134 220
20 févr. 20241 336,001 340,001 332,001 336,001 327,222 100
19 févr. 20241 330,501 337,001 330,501 330,501 321,75700
16 févr. 20241 325,001 333,501 319,001 326,001 317,281 530
15 févr. 20241 312,501 325,001 308,501 311,001 302,382 350
14 févr. 20241 311,501 311,501 294,001 309,501 300,89920
13 févr. 20241 308,001 313,001 305,001 311,501 302,888 550
09 févr. 20241 290,501 308,501 290,501 298,001 289,471 750
08 févr. 20241 292,501 309,001 292,501 299,501 290,961 660
07 févr. 20241 287,501 300,001 287,501 297,001 288,473 030
06 févr. 20241 278,501 285,001 266,001 285,001 276,556 450
05 févr. 20241 272,001 285,501 263,001 274,501 266,125 380
02 févr. 20241 260,001 272,501 260,001 261,501 253,211 110
01 févr. 20241 261,001 261,001 252,001 259,501 251,221 890
31 janv. 20241 267,001 270,001 260,001 264,501 256,192 610
30 janv. 20241 272,001 274,501 266,501 273,501 265,135 190
29 janv. 20241 271,001 277,501 270,001 273,501 265,1324 160
26 janv. 20241 263,501 269,501 263,501 266,001 257,683 020
25 janv. 20241 260,501 268,001 260,001 268,001 259,663 270
24 janv. 20241 256,001 260,001 251,501 251,501 243,272 010
23 janv. 20241 261,001 261,001 249,501 258,001 249,732 690
22 janv. 20241 260,001 264,001 245,501 246,001 237,817 290
19 janv. 20241 239,501 250,001 239,501 250,001 241,782 300
18 janv. 20241 235,001 243,001 230,001 230,001 221,912 940
17 janv. 20241 250,501 258,501 236,001 240,501 232,358 620
16 janv. 20241 266,001 266,001 254,001 255,501 247,251 250
15 janv. 20241 266,001 266,001 260,001 260,001 251,72670
12 janv. 20241 259,501 265,501 252,001 264,501 256,191 100
11 janv. 20241 254,001 266,001 247,501 266,001 257,681 600
10 janv. 20241 248,501 256,501 241,001 241,001 232,841 530
09 janv. 20241 260,501 264,501 244,501 252,001 243,779 160
05 janv. 20241 258,001 271,001 258,001 260,501 252,212 760
04 janv. 20241 248,001 254,001 242,001 254,001 245,766 400
29 déc. 20231 271,501 274,501 259,501 272,001 263,64960
28 déc. 20231 258,001 270,001 257,001 270,001 261,654 600
27 déc. 20231 261,501 263,001 245,001 262,001 253,7024 030
26 déc. 20231 244,001 255,001 244,001 255,001 246,756 340
25 déc. 20231 231,001 252,001 230,001 235,001 226,885 260
22 déc. 20231 255,501 255,501 240,001 240,501 232,354 840
21 déc. 20231 250,501 250,501 242,001 246,501 238,311 390
20 déc. 20231 269,501 269,501 262,501 266,501 258,172 760
19 déc. 20231 244,001 252,501 241,001 252,001 243,77640
18 déc. 20231 241,501 248,501 236,501 248,501 240,291 560
15 déc. 20231 242,001 259,501 231,501 233,001 224,891 230
14 déc. 20231 240,001 247,001 222,501 225,501 217,441 700
13 déc. 20231 247,001 247,001 240,001 240,001 231,851 350
12 déc. 20231 247,001 251,001 232,001 232,001 223,90510
11 déc. 20231 244,001 244,001 232,001 232,001 223,902 140
08 déc. 20231 234,001 234,001 212,001 230,001 221,913 060
07 déc. 20231 256,001 256,001 237,001 240,001 231,852 180
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...