La bourse ferme dans 2 h 25 min

Lyxor Japan (Topix) (DR) UCITS ETF (JPN.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
133,26-1,22 (-0,91 %)
À partir de 01:28PM CET. Marché ouvert.
Durée:
06 févr. 2022 - 06 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 févr. 2023133,30133,35132,94133,26133,26207
03 févr. 2023134,80134,80134,43134,48134,481 091
02 févr. 2023133,34133,58133,27133,27133,27128
01 févr. 2023133,64133,94133,52133,87133,87478
31 janv. 2023134,71134,72133,88134,72134,72512
30 janv. 2023134,95134,95134,34134,50134,50124
27 janv. 2023134,66135,20134,66135,01135,013 123
26 janv. 2023134,46134,71134,21134,48134,481 940
25 janv. 2023134,21134,28133,88134,28134,282 685
24 janv. 2023133,50133,70133,02133,70133,70450
23 janv. 2023131,97132,98131,76132,98132,98487
20 janv. 2023132,64132,64132,21132,21132,21502
19 janv. 2023132,94132,94132,16132,16132,16716
18 janv. 2023131,38132,33131,38132,33132,332 946
17 janv. 2023131,24132,42131,06132,42132,424 243
16 janv. 2023130,71130,71130,38130,52130,521 657
13 janv. 2023130,81131,15130,63130,80130,802 789
12 janv. 2023128,98129,99128,98129,76129,761 384
11 janv. 2023128,15128,26127,86127,96127,964 153
10 janv. 2023127,41127,82127,04127,04127,043 401
09 janv. 2023128,51129,06128,45129,06129,06888
06 janv. 2023127,24128,03127,24128,02128,02755
05 janv. 2023127,03127,33126,79127,28127,28640
04 janv. 2023129,98129,98128,51128,88128,881 326
03 janv. 2023130,62131,75130,50131,75131,7581
02 janv. 2023129,27129,94129,27129,90129,9027
30 déc. 2022128,70128,70128,20128,20128,20132
29 déc. 2022127,88129,27127,75129,27129,27133
28 déc. 2022128,55128,66128,26128,26128,263 637
27 déc. 2022129,49129,49128,46128,46128,467
23 déc. 2022129,06129,18128,96128,96128,96246
22 déc. 2022130,00130,00129,02129,02129,021 184
21 déc. 2022129,33129,60129,33129,59129,5962
20 déc. 2022129,58130,12129,20130,12130,122 893
19 déc. 2022128,67128,67127,94127,94127,9461
16 déc. 2022127,90128,08127,28128,08128,0868
15 déc. 2022130,46130,46127,70127,70127,70615
14 déc. 2022131,23131,78131,23131,78131,78169
13 déc. 2022129,82131,98129,82131,93131,93352
12 déc. 2022130,23130,23129,78129,98129,9865
09 déc. 2022130,54131,16130,54131,16131,16327
08 déc. 2022129,32129,66129,10129,56129,5656 779
07 déc. 2022129,76129,80129,02129,74129,74331
06 déc. 2022131,48131,92130,72130,77130,77735
05 déc. 2022132,58132,58131,72131,80131,801 167
02 déc. 2022133,30134,04133,30133,44133,44640
01 déc. 2022135,20135,20134,47134,47134,47818
30 nov. 2022134,80134,80133,50134,12134,121 246
29 nov. 2022134,79134,96134,24134,24134,24787
28 nov. 2022135,41135,50134,10135,50135,50167
25 nov. 2022135,47135,70135,22135,70135,70104
24 nov. 2022135,30136,50135,30136,03136,03335
23 nov. 2022133,85135,02133,85135,02135,021 429
22 nov. 2022132,64134,04132,64134,04134,04529
21 nov. 2022132,20132,50131,97131,97131,97309
18 nov. 2022131,60131,88131,60131,88131,88134
17 nov. 2022132,12132,12131,10131,10131,10303
16 nov. 2022131,53131,53130,90130,90130,9023
15 nov. 2022131,53132,79131,15132,79132,797 124
14 nov. 2022131,72131,92131,44131,44131,44116
11 nov. 2022132,59133,47132,48132,48132,48315
10 nov. 2022128,41132,16128,41132,16132,161 991
09 nov. 2022129,12129,12128,59128,62128,6267
08 nov. 2022129,32129,94129,32129,89129,89821
07 nov. 2022127,90128,72127,90128,56128,56908
04 nov. 2022128,55128,55128,28128,28128,281
03 nov. 2022128,49128,93128,48128,93128,9310 906
02 nov. 2022128,91129,08128,66129,08129,081 007
01 nov. 2022128,13128,82128,13128,22128,2222
31 oct. 2022126,96127,16126,54127,16127,163 279
28 oct. 2022125,33126,55125,08126,55126,55197
27 oct. 2022125,77126,70125,77126,70126,70123
26 oct. 2022126,18126,79126,06126,79126,792 587
25 oct. 2022125,89126,68125,74126,68126,68267
24 oct. 2022124,76125,10124,44124,98124,98109
21 oct. 2022124,30125,92123,87125,92125,925 459
20 oct. 2022125,21126,00125,21125,80125,801 361
19 oct. 2022125,47125,47125,29125,29125,29126
18 oct. 2022125,54125,88125,04125,04125,041 806
17 oct. 2022126,02126,08125,78126,08126,08182
14 oct. 2022127,19127,40126,14126,18126,18275
13 oct. 2022125,94126,27124,50126,27126,275 354
12 oct. 2022127,49127,52127,38127,38127,38115
11 oct. 2022127,92128,48127,92128,48128,481 552
10 oct. 2022128,58128,88128,58128,82128,82491
07 oct. 2022130,20130,25129,14129,14129,14147
06 oct. 2022129,76129,86129,30129,86129,861 313
05 oct. 2022128,84129,53128,67129,40129,402 625
04 oct. 2022129,33129,33129,14129,27129,277
03 oct. 2022125,84127,90125,56127,90127,902 148
30 sept. 2022126,34127,20126,34127,20127,20826
29 sept. 2022128,78128,78127,12127,16127,16273
28 sept. 2022128,60129,36128,60129,36129,36156
27 sept. 2022129,35129,66128,80128,80128,801 258
26 sept. 2022129,50129,56128,88129,56129,561 806
23 sept. 2022130,96130,96129,72129,85129,851 266
22 sept. 2022128,72130,94128,72130,94130,944 926
21 sept. 2022129,50130,29129,50130,29130,29-
20 sept. 2022130,12130,12129,60129,60129,604
19 sept. 2022130,00130,00129,79129,79129,7937
*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...