Lyxor UCITS Japan (Topix) D-EUR (JPN)

JPN
🏛️ Francia →
180.21
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-03 179.14 180.21 179.14 180.21 0.0M
2025-10-02 176.63 177.09 176.46 176.70 0.0M
2025-10-01 175.64 177.41 175.64 176.98 0.0M
2025-09-30 177.74 177.74 176.58 176.58 0.0M
2025-09-29 177.78 178.56 177.78 178.16 0.0M
2025-09-26 178.46 178.90 178.21 178.35 0.0M
2025-09-25 178.59 178.87 178.58 178.43 0.0M
2025-09-24 178.10 178.65 178.10 178.65 0.0M
2025-09-23 178.72 178.99 178.72 178.71 0.0M
2025-09-22 178.71 178.71 178.09 178.59 0.0M
2025-09-19 177.02 178.56 177.02 178.37 0.0M
2025-09-18 178.76 179.54 178.76 179.54 0.0M
2025-09-17 178.14 178.14 177.80 178.11 0.0M
2025-09-16 179.30 179.30 178.17 178.17 0.0M
2025-09-15 179.56 179.68 178.59 179.15 0.0M
2025-09-12 178.94 178.98 178.64 178.69 0.0M
2025-09-11 179.05 180.20 179.05 180.20 0.0M
2025-09-10 178.52 178.69 178.52 178.59 0.0M
2025-09-09 177.63 177.63 177.22 177.29 0.0M
2025-09-08 177.70 178.99 177.70 178.99 0.0M
2025-09-05 176.20 176.38 175.32 175.54 0.0M
2025-09-04 175.27 175.78 174.88 175.78 0.0M
2025-09-03 173.52 173.75 173.52 173.65 0.0M
2025-09-02 174.93 174.93 173.72 173.72 0.0M
2025-09-01 174.71 175.15 174.71 175.15 0.0M
2025-08-29 175.63 175.63 173.88 173.88 0.0M
2025-08-28 177.02 177.02 176.67 176.67 0.0M
2025-08-27 175.43 175.45 175.17 175.45 0.0M
2025-08-26 175.34 175.48 175.34 175.48 0.0M
2025-08-25 176.45 176.45 176.14 176.14 0.0M
2025-08-22 176.72 177.32 176.72 177.32 0.0M
2025-08-21 176.15 176.26 176.06 176.26 0.0M
2025-08-20 177.62 177.62 176.91 177.03 0.0M
2025-08-19 177.58 178.47 177.56 177.80 0.0M
2025-08-18 177.54 178.05 177.54 178.05 0.0M
2025-08-15 177.56 177.72 176.96 177.00 0.0M
2025-08-14 175.11 175.41 174.79 175.08 0.0M
2025-08-13 175.72 176.39 174.96 174.96 0.0M
2025-08-12 174.36 175.53 174.36 175.53 0.0M
2025-08-11 173.78 174.13 173.78 174.38 0.0M
2025-08-08 172.63 173.57 172.63 173.51 0.0M
2025-08-07 170.62 171.28 170.62 171.14 0.0M
2025-08-06 170.31 170.31 169.57 169.74 0.0M
2025-08-05 169.75 169.75 168.63 168.63 0.0M
2025-08-04 167.64 168.67 167.64 168.67 0.0M
2025-08-01 168.08 168.08 166.07 166.13 0.0M
2025-07-31 168.84 169.37 167.34 167.34 0.0M
2025-07-30 167.44 167.63 167.44 167.57 0.0M
2025-07-29 166.69 166.69 165.86 165.86 0.0M
2025-07-28 165.45 166.00 165.45 165.59 0.0M
2025-07-25 166.98 166.98 166.53 166.53 0.0M
2025-07-24 169.78 169.78 168.36 168.36 0.0M
2025-07-23 165.97 168.10 165.97 168.12 0.0M
2025-07-22 161.03 161.87 161.03 161.54 0.0M
2025-07-21 161.39 161.39 161.14 161.65 0.0M
2025-07-18 160.90 160.90 160.37 160.37 0.0M
2025-07-17 161.66 162.09 161.37 162.09 0.0M
2025-07-16 159.89 160.53 159.02 159.02 0.0M
2025-07-15 160.61 160.95 160.15 160.15 0.0M
2025-07-14 161.08 161.08 160.71 160.85 0.0M
2025-07-11 161.28 161.28 160.33 160.38 0.0M
2025-07-10 160.87 161.69 160.87 161.69 0.0M
2025-07-09 161.30 161.90 161.30 161.60 0.0M
2025-07-08 161.19 161.48 161.19 161.47 0.0M
2025-07-07 161.71 161.93 161.71 161.93 0.0M
2025-07-04 163.10 163.10 162.78 162.78 0.0M
2025-07-03 163.34 164.11 163.34 164.11 0.0M
2025-07-02 163.63 163.63 163.22 163.25 0.0M
2025-07-01 163.74 164.15 163.32 163.61 0.0M
2025-06-30 165.49 165.49 164.55 164.55 0.0M
2025-06-27 164.96 165.79 164.96 165.79 0.0M
2025-06-26 162.63 162.96 162.63 162.82 0.0M
2025-06-25 161.72 162.08 161.18 160.87 0.0M
2025-06-24 161.99 161.99 161.21 161.21 0.0M
2025-06-23 160.01 160.70 160.01 160.56 0.0M
2025-06-20 161.98 162.39 161.57 161.57 0.0M
2025-06-19 164.27 164.27 164.27 163.22 0.0M
2025-06-18 164.92 164.92 164.20 164.36 0.0M
2025-06-17 162.63 162.63 162.32 162.60 0.0M
2025-06-16 163.52 164.03 163.17 164.03 0.0M
2025-06-13 163.10 163.60 163.10 163.60 0.0M
2025-06-12 164.60 164.60 163.13 164.09 0.0M
2025-06-11 165.15 165.39 164.72 164.72 0.0M
2025-06-10 165.54 165.54 165.14 165.17 0.0M
2025-06-09 165.89 166.11 165.89 165.75 0.0M
2025-06-06 165.02 165.85 165.02 165.85 0.0M
2025-06-05 165.43 165.43 164.06 164.65 0.0M
2025-06-04 166.91 166.91 166.01 166.01 0.0M
2025-06-03 166.65 167.02 166.19 167.02 0.0M
2025-06-02 166.78 167.66 166.40 167.08 0.0M
2025-05-30 167.92 168.52 166.42 166.42 0.0M
2025-05-29 167.54 167.54 165.90 166.39 0.0M
2025-05-28 166.13 166.81 166.13 166.51 0.0M
2025-05-27 166.91 168.47 166.91 168.45 0.0M
2025-05-26 166.12 166.13 165.48 165.86 0.0M
2025-05-23 165.21 165.24 163.08 164.14 0.0M
2025-05-22 164.23 164.23 163.48 164.06 0.0M
2025-05-21 164.38 164.50 163.84 164.41 0.0M
2025-05-20 164.83 165.67 164.83 165.25 0.0M
2025-05-19 164.78 164.78 164.60 164.33 0.0M
2025-05-16 165.14 165.78 165.10 165.78 0.0M
2025-05-15 163.81 164.87 163.81 164.87 0.0M
2025-05-14 164.62 164.62 163.07 163.09 0.0M
2025-05-13 165.13 165.13 164.53 164.94 0.0M
2025-05-12 165.60 167.21 165.60 167.16 0.0M
2025-05-09 164.02 164.36 163.32 163.32 0.0M
2025-05-08 162.75 163.18 162.70 163.47 0.0M
2025-05-07 162.47 162.66 162.11 162.39 0.0M
2025-05-06 162.94 163.34 162.57 163.34 0.0M
2025-05-05 162.00 163.18 162.00 163.18 0.0M
2025-05-02 160.26 161.44 160.08 161.44 0.0M
2025-04-30 161.00 161.00 159.35 160.80 0.0M
2025-04-29 161.52 161.94 161.52 161.15 0.0M
2025-04-28 159.50 160.34 159.50 160.10 0.0M
2025-04-25 158.49 158.52 157.60 158.30 0.0M
2025-04-24 156.64 157.85 156.08 157.85 0.0M
2025-04-23 157.02 158.80 157.02 157.92 0.0M
2025-04-22 154.10 155.86 154.10 155.66 0.0M
2025-04-17 153.15 155.04 152.95 154.44 0.0M
2025-04-16 151.43 152.89 150.96 152.73 0.0M
2025-04-15 151.98 153.90 151.70 153.90 0.0M
2025-04-14 150.59 151.47 150.57 151.13 0.0M
2025-04-11 147.74 147.74 144.30 146.16 0.0M
2025-04-10 154.34 154.34 147.40 147.40 0.0M
2025-04-09 144.59 146.63 141.83 143.10 0.0M
2025-04-08 147.99 151.00 146.77 149.40 0.0M
2025-04-07 138.55 146.29 137.46 143.95 0.0M
2025-04-04 150.18 150.45 144.80 145.13 0.0M
2025-04-03 156.18 156.18 151.64 152.09 0.0M
2025-04-02 160.27 160.27 159.33 159.90 0.0M
2025-04-01 160.96 161.58 160.96 161.58 0.0M
2025-03-31 161.36 162.69 161.02 162.15 0.0M
2025-03-28 165.86 165.86 163.18 163.18 0.0M
2025-03-27 168.08 168.08 166.99 167.47 0.0M
2025-03-26 168.58 168.58 167.36 167.73 0.0M
2025-03-25 167.22 168.62 167.22 168.62 0.0M
2025-03-24 168.00 168.00 166.99 168.00 0.0M
2025-03-21 168.23 168.44 167.57 168.02 0.0M
2025-03-20 168.18 168.38 166.95 167.34 0.0M
2025-03-19 166.38 166.83 166.36 166.83 0.0M
2025-03-18 164.97 165.82 164.96 165.18 0.0M
2025-03-17 165.38 166.16 165.28 165.95 0.0M
2025-03-14 163.42 165.19 163.42 164.89 0.0M
2025-03-13 163.22 163.71 163.22 163.23 0.0M
2025-03-12 161.57 162.66 161.57 162.66 0.0M
2025-03-11 162.03 162.03 159.46 159.50 0.0M
2025-03-10 164.09 164.09 162.33 162.81 0.0M
2025-03-07 164.45 164.79 163.78 163.78 0.0M
2025-03-06 166.25 166.25 165.20 165.20 0.0M
2025-03-05 165.64 165.64 164.59 164.59 0.0M
2025-03-04 167.98 167.98 165.18 165.18 0.0M
2025-03-03 169.86 169.86 169.16 169.49 0.0M
2025-02-28 166.58 167.38 166.58 167.31 0.0M
2025-02-27 169.75 169.84 169.75 169.84 0.0M
2025-02-26 168.30 169.26 168.04 169.26 0.0M
2025-02-25 168.88 168.88 167.60 167.60 0.0M
2025-02-24 167.52 167.52 166.91 167.13 0.0M
2025-02-21 168.45 169.13 168.45 168.64 0.0M
2025-02-20 169.50 169.71 168.63 168.63 0.0M
2025-02-19 169.47 169.47 169.01 169.34 0.0M
2025-02-18 169.63 169.92 169.63 169.92 0.0M
2025-02-17 169.08 169.70 168.87 169.55 0.0M
2025-02-14 167.79 168.06 167.45 167.54 0.0M
2025-02-13 167.07 168.38 166.99 168.08 0.0M
2025-02-12 166.68 167.20 165.68 165.68 0.0M
2025-02-11 169.14 169.14 168.71 169.09 0.0M
2025-02-10 169.23 169.85 169.00 169.59 0.0M
2025-02-07 168.85 169.08 168.85 169.08 0.0M
2025-02-06 168.97 170.17 168.97 170.17 0.0M
2025-02-05 167.16 167.79 167.16 167.79 0.0M
2025-02-04 166.00 167.05 165.66 166.97 0.0M
2025-02-03 166.99 167.81 166.81 167.73 0.0M
2025-01-31 168.67 169.00 168.40 168.40 0.0M
2025-01-30 167.76 168.36 167.76 168.28 0.0M
2025-01-29 166.66 166.66 166.21 166.21 0.0M
2025-01-28 165.08 165.85 165.08 165.55 0.0M
2025-01-27 163.67 163.69 163.02 163.69 0.0M
2025-01-24 164.50 165.14 164.00 165.14 0.0M
2025-01-23 163.92 164.70 163.71 164.40 0.0M
2025-01-22 163.61 164.03 163.59 163.89 0.0M
2025-01-21 163.14 163.80 163.14 163.68 0.0M
2025-01-20 163.71 163.71 162.60 162.92 0.0M
2025-01-17 162.84 163.44 162.84 163.20 0.0M
2025-01-16 162.91 162.91 162.34 162.47 0.0M
2025-01-15 161.17 162.70 161.17 162.60 0.0M
2025-01-14 161.46 161.55 160.46 160.71 0.0M
2025-01-13 161.00 161.63 160.87 161.61 0.0M
2025-01-10 161.91 162.39 161.70 161.72 0.0M
2025-01-09 163.01 163.33 163.01 163.33 0.0M
2025-01-08 164.44 164.69 163.98 164.59 0.0M
2025-01-07 164.75 165.06 164.59 164.99 0.0M
2025-01-06 164.48 165.34 164.25 165.34 0.0M
2025-01-03 164.51 165.16 164.42 165.39 0.0M
2025-01-02 164.94 166.87 164.69 166.74 0.0M