Amundi Index Solutions - Amundi Japan Topix UCITS (TPXY)

TPXY
🏛️ Francia →
20,946.21
Última Actualización: 2025-09-26
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
2022-12-30 11,844.40 11,844.40 11,841.35 11,841.35 0.0M
2022-12-29 11,873.39 11,982.52 11,873.39 11,982.52 0.0M
2022-12-28 11,982.32 11,982.32 11,982.32 11,982.32 0.0M
2022-12-27 11,980.79 11,980.79 11,980.79 11,980.79 0.0M
2022-12-23 11,888.89 11,915.44 11,888.89 11,915.44 0.0M
2022-12-22 11,943.42 11,943.42 11,823.10 11,823.10 0.0M
2022-12-21 11,853.27 11,853.27 11,853.27 11,853.27 0.0M
2022-12-20 11,901.57 11,901.57 11,901.57 11,901.57 0.0M
2022-12-19 12,159.70 12,159.70 12,159.70 12,159.70 0.0M
2022-12-16 12,198.79 12,198.79 12,198.79 12,198.79 0.0M
2022-12-15 12,337.44 12,337.44 12,337.44 12,337.44 0.0M
2022-12-14 12,367.45 12,367.45 12,367.45 12,367.45 0.0M
2022-12-13 12,333.50 12,371.30 12,333.50 12,371.30 0.0M
2022-12-12 12,254.76 12,300.35 12,254.76 12,297.93 0.0M
2022-12-09 12,297.53 12,297.53 12,297.53 12,297.53 0.0M
2022-12-08 12,181.52 12,181.52 12,181.52 12,181.52 0.0M
2022-12-07 12,198.91 12,198.91 12,146.29 12,146.29 0.0M
2022-12-06 12,215.09 12,215.09 12,215.09 12,215.09 0.0M
2022-12-05 12,210.18 12,240.27 12,190.13 12,190.13 0.0M
2022-12-02 12,217.92 12,217.92 12,217.92 12,217.92 0.0M
2022-12-01 12,448.26 12,451.29 12,448.00 12,451.29 0.0M
2022-11-30 12,480.76 12,490.00 12,446.69 12,446.69 0.0M
2022-11-29 12,499.26 12,499.26 12,456.25 12,467.17 0.0M
2022-11-28 12,571.17 12,571.17 12,571.17 12,571.17 0.0M
2022-11-25 12,658.43 12,681.03 12,658.43 12,681.03 0.0M
2022-11-24 12,652.05 12,670.93 12,652.05 12,670.93 0.0M
2022-11-23 12,632.60 12,632.60 12,611.11 12,624.90 0.0M
2022-11-22 12,498.23 12,576.57 12,498.23 12,576.57 0.0M
2022-11-21 12,375.15 12,427.05 12,375.15 12,427.05 0.0M
2022-11-18 12,329.05 12,362.32 12,329.05 12,362.32 0.0M
2022-11-17 12,353.92 12,353.92 12,311.16 12,315.42 0.0M
2022-11-16 12,337.68 12,337.68 12,294.90 12,294.90 0.0M
2022-11-15 12,334.82 12,474.07 12,331.45 12,389.29 0.0M
2022-11-14 12,289.44 12,323.25 12,289.44 12,323.25 0.0M
2022-11-09 12,217.15 12,218.15 12,205.15 12,205.15 0.0M
2022-11-07 12,125.14 12,177.28 12,125.14 12,177.28 0.0M
2022-11-04 11,999.58 12,088.57 11,999.58 12,088.57 0.0M
2022-11-03 12,022.53 12,060.48 11,956.63 12,060.48 0.0M
2022-11-02 12,187.58 12,187.58 12,106.63 12,106.84 0.0M
2022-11-01 12,171.88 12,172.36 12,104.81 12,104.81 0.0M
2022-10-31 12,055.59 12,108.66 12,055.59 12,108.66 0.0M
2022-10-28 11,863.85 12,002.73 11,863.85 12,002.73 0.0M
2022-10-27 11,916.54 11,957.65 11,916.54 11,957.65 0.0M
2022-10-26 12,011.21 12,087.35 12,011.21 12,087.35 0.0M
2022-10-25 11,952.18 12,053.96 11,952.18 12,053.96 0.0M
2022-10-24 11,851.10 11,868.88 11,783.19 11,868.88 0.0M
2022-10-21 11,805.27 11,816.24 11,805.27 11,816.24 0.0M
2022-10-20 11,870.88 11,964.89 11,870.88 11,964.89 0.0M
2022-10-19 11,909.20 11,909.20 11,874.50 11,874.50 0.0M
2022-10-18 11,924.32 11,924.32 11,855.86 11,855.86 0.0M
2022-10-17 11,805.38 11,892.88 11,805.38 11,892.88 0.0M
2022-10-14 11,813.13 11,910.42 11,794.73 11,794.73 0.0M
2022-10-13 11,590.33 11,742.24 11,590.33 11,742.24 0.0M
2022-10-12 11,718.92 11,747.23 11,718.92 11,745.07 0.0M
2022-10-11 11,710.79 11,767.77 11,707.10 11,767.77 0.0M
2022-10-10 11,725.00 11,795.70 11,725.00 11,784.40 0.0M
2022-10-07 11,957.74 11,957.74 11,826.72 11,869.84 0.0M
2022-10-06 12,026.37 12,026.37 11,936.01 11,966.70 0.0M
2022-10-05 11,997.27 11,997.27 11,941.75 11,941.75 0.0M
2022-10-04 12,026.40 12,043.39 11,954.75 12,043.39 0.0M
2022-10-03 11,592.89 11,742.60 11,567.00 11,742.60 0.0M
2022-09-30 11,584.45 11,665.27 11,569.21 11,665.27 0.0M
2022-09-29 11,655.91 11,655.91 11,615.11 11,615.11 0.0M
2022-09-28 11,480.00 11,619.24 11,480.00 11,619.24 0.0M
2022-09-27 11,640.02 11,640.02 11,577.43 11,577.43 0.0M
2022-09-26 11,594.80 11,601.27 11,585.00 11,601.27 0.0M
2022-09-23 11,779.91 11,779.91 11,676.04 11,676.04 0.0M
2022-09-22 11,913.75 11,913.75 11,798.95 11,798.95 0.0M
2022-09-21 11,881.01 11,977.63 11,881.01 11,977.63 0.0M
2022-09-20 12,094.59 12,094.59 11,997.96 11,997.96 0.0M
2022-09-19 11,974.18 12,018.05 11,936.97 12,018.05 0.0M
2022-09-16 12,048.73 12,048.73 12,001.11 12,001.63 0.0M
2022-09-15 12,119.81 12,119.81 12,092.09 12,092.09 0.0M
2022-09-14 12,115.97 12,116.37 12,115.97 12,116.37 0.0M
2022-09-13 12,335.96 12,335.96 12,156.52 12,156.52 0.0M
2022-09-09 12,215.10 12,233.02 12,193.98 12,231.05 0.0M
2022-09-08 12,139.29 12,166.46 12,114.57 12,166.46 0.0M
2022-09-07 11,932.32 11,973.11 11,932.32 11,973.11 0.0M
2022-09-06 11,979.21 12,021.00 11,979.21 11,992.40 0.0M
2022-09-05 11,997.14 12,001.36 11,997.14 12,001.36 0.0M
2022-09-02 11,978.61 12,064.86 11,978.61 12,064.86 0.0M
2022-08-31 12,223.49 12,223.49 12,112.01 12,112.01 0.0M
2022-08-30 12,226.40 12,226.40 12,143.42 12,162.02 0.0M
2022-08-29 12,113.44 12,136.40 12,113.44 12,136.40 0.0M
2022-08-26 12,294.75 12,294.75 12,207.72 12,207.72 0.0M
2022-08-25 12,331.48 12,331.48 12,302.03 12,302.03 0.0M
2022-08-24 12,227.36 12,282.27 12,227.36 12,282.27 0.0M
2022-08-23 12,241.59 12,256.87 12,239.87 12,239.87 0.0M
2022-08-22 12,354.62 12,354.62 12,284.14 12,284.14 0.0M
2022-08-19 12,383.89 12,383.89 12,337.16 12,337.16 0.0M
2022-08-18 12,346.04 12,410.27 12,346.04 12,410.27 0.0M
2022-08-17 12,452.65 12,452.65 12,380.37 12,380.37 0.0M
2022-08-16 12,308.55 12,351.04 12,308.55 12,351.04 0.0M
2022-08-15 12,327.71 12,327.71 12,303.98 12,303.98 0.0M
2022-08-12 12,270.60 12,272.81 12,263.98 12,263.98 0.0M
2022-08-11 12,140.00 12,146.06 12,112.88 12,146.06 0.0M
2022-08-10 12,016.98 12,108.67 12,016.98 12,100.06 0.0M
2022-08-09 12,030.61 12,031.73 12,006.79 12,006.79 0.0M
2022-08-08 12,125.53 12,169.03 12,125.53 12,148.21 0.0M
2022-08-05 12,066.93 12,113.25 12,066.93 12,068.79 0.0M
2022-08-04 12,005.39 12,005.39 12,000.73 12,000.73 0.0M
2022-08-03 11,956.03 12,056.49 11,956.03 12,056.49 0.0M
2022-08-02 11,995.92 12,036.68 11,987.39 12,036.68 0.0M
2022-08-01 12,180.70 12,180.70 12,149.74 12,149.74 0.0M
2022-07-29 12,043.80 12,055.97 12,043.80 12,055.97 0.0M
2022-07-28 12,102.86 12,102.86 12,077.00 12,077.00 0.0M
2022-07-27 12,100.18 12,129.64 12,100.18 12,129.64 0.0M
2022-07-26 12,073.38 12,083.38 12,036.59 12,036.59 0.0M
2022-07-25 12,071.55 12,103.50 12,071.55 12,103.50 0.0M
2022-07-22 12,163.35 12,163.35 12,076.87 12,076.87 0.0M
2022-07-21 12,102.09 12,112.92 12,102.09 12,112.92 0.0M
2022-07-20 12,094.30 12,094.30 12,051.48 12,051.48 0.0M
2022-07-19 11,814.42 11,943.03 11,814.42 11,943.03 0.0M
2022-07-18 11,894.45 11,900.19 11,894.45 11,900.19 0.0M
2022-07-15 11,701.91 11,824.60 11,701.91 11,824.60 0.0M
2022-07-14 11,726.56 11,726.56 11,629.42 11,699.67 0.0M
2022-07-13 11,738.26 11,738.26 11,676.75 11,705.06 0.0M
2022-07-12 11,694.61 11,782.56 11,689.64 11,782.56 0.0M
2022-07-11 11,860.93 11,860.93 11,839.84 11,839.84 0.0M
2022-07-08 11,798.13 11,871.75 11,798.13 11,871.75 0.0M
2022-07-07 11,691.30 11,761.08 11,690.95 11,752.08 0.0M
2022-07-06 11,532.28 11,560.59 11,532.28 11,560.59 0.0M
2022-07-05 11,661.17 11,661.17 11,488.86 11,488.86 0.0M
2022-07-04 11,614.62 11,646.87 11,601.35 11,646.87 0.0M
2022-07-01 11,401.81 11,557.55 11,401.81 11,557.55 0.0M
2022-06-30 11,572.46 11,607.06 11,522.18 11,607.06 0.0M
2022-06-28 11,866.07 11,866.07 11,841.43 11,841.43 0.0M
2022-06-27 11,691.91 11,691.91 11,690.13 11,690.13 0.0M
2022-06-24 11,561.91 11,721.00 11,561.91 11,702.72 0.0M
2022-06-23 11,482.99 11,486.07 11,438.47 11,486.07 0.0M
2022-06-22 11,484.34 11,583.85 11,484.34 11,583.85 0.0M
2022-06-21 11,526.12 11,615.97 11,526.12 11,615.97 0.0M
2022-06-20 11,328.05 11,398.33 11,328.05 11,398.33 0.0M
2022-06-17 11,311.23 11,399.81 11,311.23 11,399.81 0.0M
2022-06-16 11,559.06 11,559.06 11,268.02 11,291.19 0.0M
2022-06-15 11,527.93 11,531.45 11,527.93 11,531.45 0.0M
2022-06-14 11,668.07 11,668.07 11,567.43 11,567.43 0.0M
2022-06-13 11,783.49 11,783.49 11,581.22 11,581.22 0.0M
2022-06-10 12,063.62 12,063.62 11,876.50 11,876.50 0.0M
2022-06-09 12,246.65 12,253.62 12,203.65 12,203.65 0.0M
2022-06-08 12,212.99 12,213.15 12,212.99 12,213.15 0.0M
2022-06-07 12,103.67 12,131.80 12,059.05 12,131.80 0.0M
2022-06-06 12,089.44 12,089.44 12,045.95 12,045.95 0.0M
2022-06-03 11,993.63 11,993.63 11,923.09 11,923.09 0.0M
2022-06-02 12,006.81 12,006.81 12,006.81 12,006.81 0.0M
2022-06-01 12,063.07 12,093.19 11,981.04 11,981.04 0.0M
2022-05-31 11,843.26 11,851.84 11,823.47 11,832.80 0.0M
2022-05-30 11,913.37 11,922.42 11,913.37 11,922.42 0.0M
2022-05-27 11,735.22 11,829.54 11,735.22 11,829.54 0.0M
2022-05-25 11,647.67 11,667.83 11,577.48 11,651.78 0.0M
2022-05-23 11,753.51 11,796.83 11,752.12 11,796.83 0.0M
2022-05-20 11,643.88 11,644.18 11,643.88 11,644.18 0.0M
2022-05-19 11,497.42 11,506.29 11,458.10 11,506.29 0.0M
2022-05-18 11,671.05 11,671.05 11,542.50 11,542.50 0.0M
2022-05-17 11,582.13 11,642.99 11,582.13 11,642.99 0.0M
2022-05-16 11,550.36 11,559.85 11,523.16 11,559.85 0.0M
2022-05-13 11,517.94 11,632.88 11,517.94 11,632.88 0.0M
2022-05-12 11,325.26 11,344.34 11,325.26 11,344.34 0.0M
2022-05-11 11,466.07 11,544.71 11,466.07 11,544.71 0.0M
2022-05-10 11,594.74 11,594.74 11,477.66 11,477.66 0.0M
2022-05-09 11,699.23 11,699.23 11,525.96 11,525.96 0.0M
2022-05-06 11,887.57 11,887.57 11,779.45 11,816.35 0.0M
2022-05-05 12,009.14 12,009.14 11,743.00 11,743.00 0.0M
2022-05-03 11,875.41 11,875.41 11,821.76 11,874.47 0.0M
2022-05-02 11,807.22 11,807.22 11,736.32 11,736.32 0.0M
2022-04-29 12,024.78 12,024.78 11,942.30 11,942.30 0.0M
2022-04-28 11,842.23 11,897.76 11,842.23 11,884.63 0.0M
2022-04-27 11,554.63 11,587.54 11,554.63 11,587.54 0.0M
2022-04-26 11,627.32 11,627.32 11,623.67 11,623.67 0.0M
2022-04-25 11,598.27 11,632.72 11,558.50 11,558.50 0.0M
2022-04-22 11,884.19 11,884.19 11,759.80 11,759.80 0.0M
2022-04-20 11,867.04 11,887.51 11,867.04 11,887.51 0.0M
2022-04-19 11,822.25 11,822.25 11,822.25 11,822.25 0.0M
2022-04-14 11,831.28 11,831.28 11,807.39 11,807.39 0.0M
2022-04-13 11,723.79 11,740.31 11,723.79 11,740.31 0.0M
2022-04-12 11,553.12 11,652.85 11,553.12 11,652.85 0.0M
2022-04-11 11,736.67 11,759.48 11,736.67 11,759.48 0.0M
2022-04-08 11,797.24 11,836.48 11,797.24 11,836.48 0.0M
2022-04-07 11,766.55 11,766.55 11,750.31 11,750.31 0.0M
2022-04-06 11,965.22 11,965.22 11,822.55 11,835.18 0.0M
2022-04-05 12,117.19 12,117.19 12,041.99 12,041.99 0.0M
2022-04-04 12,143.32 12,219.55 12,143.32 12,219.55 0.0M
2022-04-01 12,074.73 12,120.95 12,074.73 12,107.46 0.0M
2022-03-31 12,086.85 12,105.99 12,076.96 12,105.99 0.0M
2022-03-30 12,198.63 12,215.07 12,190.90 12,200.32 0.0M
2022-03-29 12,222.43 12,333.94 12,218.63 12,318.02 0.0M
2022-03-28 12,119.65 12,142.60 12,119.65 12,142.60 0.0M
2022-03-25 12,174.33 12,202.25 12,173.83 12,185.02 0.0M
2022-03-24 12,164.34 12,200.31 12,164.34 12,188.15 0.0M
2022-03-23 12,120.04 12,120.04 12,049.12 12,055.22 0.0M
2022-03-22 11,936.99 12,043.35 11,936.99 12,016.54 0.0M
2022-03-21 11,869.07 11,913.53 11,869.07 11,909.76 0.0M
2022-03-18 11,775.21 11,854.33 11,759.37 11,854.33 0.0M
2022-03-17 11,698.88 11,698.88 11,511.91 11,655.38 0.0M
2022-03-16 11,443.95 11,517.40 11,443.95 11,509.29 0.0M
2022-03-15 11,177.42 11,303.97 11,129.31 11,303.97 0.0M
2022-03-14 11,072.21 11,199.48 11,072.21 11,175.69 0.0M
2022-03-11 11,077.73 11,096.17 11,077.73 11,096.17 0.0M
2022-03-10 11,250.83 11,250.83 11,062.85 11,062.85 0.0M
2022-03-09 10,852.56 11,078.28 10,852.56 11,078.28 0.0M
2022-03-08 10,790.36 10,790.36 10,776.08 10,776.08 0.0M
2022-03-07 10,930.84 11,092.09 10,930.84 11,008.33 0.0M
2022-03-04 11,387.15 11,387.15 11,220.59 11,220.59 0.0M
2022-03-03 11,559.29 11,559.29 11,440.93 11,474.46 0.0M
2022-03-01 11,662.81 11,662.81 11,489.09 11,489.09 0.0M
2022-02-28 11,654.02 11,722.67 11,654.02 11,719.43 0.0M
2022-02-25 11,522.45 11,695.03 11,522.45 11,695.03 0.0M
2022-02-24 11,292.57 11,317.29 11,272.26 11,317.29 0.0M
2022-02-23 11,687.78 11,690.27 11,597.02 11,597.02 0.0M
2022-02-22 11,558.54 11,719.91 11,558.54 11,675.54 0.0M
2022-02-21 11,754.83 11,754.83 11,624.03 11,624.03 0.0M
2022-02-18 11,784.74 11,784.74 11,723.86 11,732.91 0.0M
2022-02-17 11,886.27 11,886.27 11,798.18 11,807.37 0.0M
2022-02-16 11,952.40 11,952.40 11,915.18 11,915.18 0.0M
2022-02-15 11,767.43 11,971.96 11,767.43 11,971.96 0.0M
2022-02-14 11,823.80 11,831.26 11,823.80 11,831.26 0.0M
2022-02-11 11,897.98 11,941.24 11,897.98 11,938.68 0.0M
2022-02-10 12,062.39 12,066.75 12,023.26 12,023.26 0.0M
2022-02-09 11,985.85 12,052.53 11,985.85 12,052.53 0.0M
2022-02-08 11,861.69 11,913.02 11,855.00 11,913.02 0.0M
2022-02-07 11,829.24 11,829.24 11,799.20 11,817.51 0.0M
2022-02-04 11,841.41 11,841.41 11,764.94 11,764.94 0.0M
2022-02-03 11,797.52 11,801.87 11,768.75 11,768.75 0.0M
2022-01-31 11,611.41 11,625.79 11,568.00 11,615.60 0.0M
2022-01-28 11,502.35 11,502.35 11,347.78 11,435.06 0.0M
2022-01-27 11,380.74 11,570.67 11,380.74 11,555.85 0.0M
2022-01-26 11,654.17 11,794.00 11,654.17 11,699.08 0.0M
2022-01-25 11,630.33 11,630.33 11,594.38 11,616.12 0.6M
2022-01-24 11,823.49 11,823.49 11,605.54 11,605.54 0.0M
2022-01-21 11,881.78 11,891.29 11,801.38 11,842.85 0.0M
2022-01-20 11,896.88 11,959.06 11,887.49 11,959.06 0.0M
2022-01-19 11,800.75 11,935.95 11,800.75 11,906.36 0.0M
2022-01-18 12,149.48 12,149.48 12,046.28 12,046.28 0.0M
2022-01-17 12,204.12 12,229.37 12,204.12 12,227.62 0.0M
2022-01-14 12,154.60 12,192.10 12,148.52 12,148.52 0.0M
2022-01-13 12,307.36 12,340.02 12,302.89 12,306.31 0.0M
2022-01-12 12,391.47 12,393.57 12,373.80 12,382.51 0.0M
2022-01-11 12,193.75 12,252.72 12,193.75 12,252.72 0.0M
2022-01-10 12,294.57 12,294.57 12,070.64 12,115.11 0.0M
2022-01-07 12,242.36 12,242.36 12,202.41 12,202.41 0.0M
2022-01-06 12,309.84 12,344.03 12,309.84 12,344.03 0.0M
2022-01-05 12,557.82 12,587.24 12,557.82 12,587.24 0.0M
2022-01-04 12,449.98 12,521.05 12,449.98 12,521.05 0.0M
2022-01-03 12,308.84 12,336.55 12,277.66 12,277.66 0.0M