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
2024-12-31 17,885.20 17,892.94 17,885.20 17,931.25 0.0M
2024-12-30 18,113.72 18,149.91 18,013.91 17,955.19 0.0M
2024-12-27 18,246.54 18,279.17 18,200.75 18,200.75 0.0M
2024-12-24 17,835.10 17,835.10 17,811.05 17,802.33 0.0M
2024-12-23 17,757.45 17,757.45 17,685.57 17,707.08 0.0M
2024-12-20 17,604.45 17,734.56 17,520.91 17,755.53 0.0M
2024-12-19 17,845.54 17,845.54 17,787.93 17,882.22 0.0M
2024-12-18 17,784.47 17,784.47 17,784.47 17,822.36 0.0M
2024-12-17 17,791.83 17,840.77 17,791.00 17,787.29 0.0M
2024-12-16 17,843.51 17,944.61 17,843.51 17,899.78 0.0M
2024-12-13 17,911.22 17,932.34 17,911.22 17,922.85 0.0M
2024-12-12 18,065.09 18,073.00 17,971.99 18,023.64 0.0M
2024-12-11 17,918.25 18,068.04 17,901.62 18,157.53 0.0M
2024-12-10 17,891.65 17,911.38 17,840.91 17,900.78 0.0M
2024-12-09 17,873.34 17,991.63 17,873.34 17,914.93 0.0M
2024-12-06 17,781.37 17,852.42 17,781.37 17,868.41 0.0M
2024-12-05 17,891.27 17,953.65 17,891.27 17,929.80 0.0M
2024-12-04 17,953.27 18,026.21 17,953.27 17,937.15 0.0M
2024-12-03 17,947.35 17,965.82 17,947.09 17,907.80 0.0M
2024-12-02 17,653.45 17,763.07 17,653.45 17,668.45 0.0M
2024-11-29 17,442.69 17,539.50 17,406.00 17,539.50 0.0M
2024-11-28 17,516.90 17,527.52 17,475.93 17,504.78 0.0M
2024-11-27 17,298.65 17,308.93 17,261.91 17,261.91 0.0M
2024-11-26 17,480.72 17,565.27 17,480.72 17,504.41 0.0M
2024-11-25 17,681.65 17,681.65 17,642.48 17,700.33 0.0M
2024-11-22 17,612.82 17,650.62 17,543.74 17,650.62 0.0M
2024-11-21 17,484.52 17,484.52 17,484.52 17,547.93 0.0M
2024-11-20 17,621.12 17,621.12 17,621.12 17,447.58 0.0M
2024-11-19 17,669.42 17,669.42 17,448.65 17,575.39 0.0M
2024-11-18 17,538.28 17,661.66 17,538.28 17,650.61 0.0M
2024-11-15 17,641.62 17,641.62 17,486.15 17,510.21 0.0M
2024-11-14 17,672.70 17,794.27 17,672.70 17,779.60 0.0M
2024-11-13 17,668.32 17,703.12 17,668.32 17,671.12 0.0M
2024-11-12 17,852.12 17,852.12 17,852.12 17,753.50 0.0M
2024-11-11 17,888.90 17,900.56 17,888.90 17,957.37 0.0M
2024-11-08 17,848.19 17,859.51 17,682.04 17,738.75 0.0M
2024-11-07 17,842.25 17,898.09 17,842.25 17,897.90 0.0M
2024-11-06 17,874.30 17,955.49 17,874.30 17,810.50 0.0M
2024-11-05 17,420.02 17,420.02 17,384.74 17,575.92 0.0M
2024-11-04 17,382.62 17,504.83 17,366.62 17,465.18 0.0M
2024-11-01 17,263.06 17,519.18 17,263.06 17,519.18 0.0M
2024-10-31 17,399.32 17,446.94 17,399.32 17,304.19 0.0M
2024-10-30 17,733.03 17,733.03 17,671.03 17,582.44 0.0M
2024-10-29 17,546.27 17,632.64 17,546.27 17,569.26 0.0M
2024-10-28 17,379.42 17,379.42 17,235.35 17,413.91 0.0M
2024-10-25 17,089.17 17,239.29 17,089.17 17,162.61 0.0M
2024-10-24 17,159.64 17,189.62 17,078.11 17,078.11 0.0M
2024-10-23 17,193.91 17,207.04 17,127.07 17,069.10 0.0M
2024-10-22 17,322.34 17,322.34 17,237.46 17,216.79 0.0M
2024-10-21 17,532.50 17,562.82 17,529.92 17,362.69 0.0M
2024-10-18 17,560.12 17,639.69 17,560.12 17,583.66 0.0M
2024-10-17 17,608.17 17,681.05 17,563.62 17,647.16 0.0M
2024-10-16 17,529.88 17,529.88 17,529.88 17,598.81 0.0M
2024-10-15 17,713.76 17,740.27 17,603.29 17,603.29 0.0M
2024-10-14 17,751.80 17,865.58 17,706.11 17,865.58 0.0M
2024-10-11 17,636.38 17,636.38 17,636.38 17,777.02 0.0M
2024-10-10 17,677.75 17,677.75 17,677.75 17,632.20 0.0M
2024-10-09 17,625.42 17,625.42 17,620.51 17,774.58 0.0M
2024-10-08 17,602.24 17,602.24 17,602.24 17,772.26 0.0M
2024-10-07 17,864.21 17,864.21 17,706.40 17,722.57 0.0M
2024-10-04 17,527.80 17,892.06 17,527.80 17,881.64 0.0M
2024-10-03 17,535.02 17,535.02 17,535.02 17,468.73 0.0M
2024-10-02 17,283.14 17,548.95 17,283.14 17,548.95 0.0M
2024-10-01 17,536.28 17,536.28 17,348.26 17,326.81 0.0M
2024-09-30 17,260.06 17,365.35 17,260.06 17,288.03 0.0M
2024-09-27 17,282.86 17,282.86 17,282.86 17,254.44 0.0M
2024-09-26 17,589.76 17,589.76 17,589.76 17,694.47 0.0M
2024-09-25 17,134.18 17,134.18 17,134.18 17,273.95 0.0M
2024-09-24 17,258.53 17,258.53 17,189.35 17,184.63 0.0M
2024-09-23 17,292.06 17,351.59 17,236.76 17,348.27 0.0M
2024-09-20 17,178.07 17,330.58 17,178.07 17,246.30 0.0M
2024-09-19 16,910.01 16,910.01 16,910.01 17,082.41 0.0M
2024-09-18 16,601.79 16,601.79 16,601.79 16,587.72 0.0M
2024-09-17 16,528.62 16,528.62 16,528.62 16,716.21 0.0M
2024-09-16 16,498.95 16,498.95 16,498.95 16,594.40 0.0M
2024-09-13 16,606.15 16,606.15 16,541.90 16,574.91 0.0M
2024-09-12 16,728.35 16,728.35 16,636.52 16,698.68 0.0M
2024-09-11 16,435.31 16,435.31 16,435.31 16,317.81 0.0M
2024-09-10 16,643.94 16,643.94 16,643.94 16,552.72 0.0M
2024-09-09 16,698.69 16,741.83 16,698.69 16,737.98 0.0M
2024-09-06 16,730.73 16,730.73 16,685.81 16,323.48 0.0M
2024-09-05 16,886.29 16,994.99 16,886.29 16,982.05 0.0M
2024-09-04 16,965.55 17,039.41 16,965.55 17,019.79 0.0M
2024-09-03 17,688.07 17,688.07 17,449.79 17,424.67 0.0M
2024-09-02 17,534.37 17,567.11 17,534.37 17,599.55 0.0M
2024-08-30 17,559.46 17,559.46 17,559.46 17,527.67 0.0M
2024-08-29 17,418.43 17,418.43 17,418.43 17,458.86 0.0M
2024-08-28 17,414.65 17,414.65 17,337.59 17,337.59 0.0M
2024-08-27 17,323.24 17,323.24 17,323.24 17,330.62 0.0M
2024-08-26 17,131.36 17,271.26 17,131.36 17,237.70 0.0M
2024-08-23 17,335.25 17,407.06 17,335.25 17,358.89 0.0M
2024-08-22 17,299.15 17,299.15 17,288.71 17,288.71 0.0M
2024-08-21 17,239.89 17,341.54 17,233.52 17,214.88 0.0M
2024-08-20 17,274.56 17,274.56 17,274.56 17,107.02 0.0M
2024-08-19 17,001.02 17,001.02 16,918.32 17,205.26 0.0M
2024-08-16 17,337.10 17,337.10 17,151.65 17,140.04 0.0M
2024-08-15 16,793.35 16,819.93 16,788.71 17,158.94 0.0M
2024-08-14 16,683.32 16,683.32 16,606.62 16,606.62 0.0M
2024-08-13 16,536.64 16,595.47 16,536.64 16,609.39 0.0M
2024-08-12 16,140.50 16,242.27 16,140.50 16,242.27 0.0M
2024-08-09 16,043.22 16,043.22 15,964.42 15,965.13 0.0M
2024-08-08 15,892.10 15,892.10 15,891.50 16,154.20 0.0M
2024-08-07 15,916.28 16,168.10 15,831.30 16,143.06 0.0M
2024-08-06 15,424.98 15,525.11 15,370.25 15,194.83 0.0M
2024-08-05 14,732.37 15,078.10 14,272.85 15,118.51 0.0M
2024-08-02 16,331.75 16,331.75 16,074.43 15,756.31 0.0M
2024-08-01 17,416.66 17,416.66 17,111.68 17,123.22 0.0M
2024-07-31 18,043.38 18,043.38 17,733.35 17,849.40 0.0M
2024-07-30 17,833.40 17,847.08 17,737.10 17,737.10 0.0M
2024-07-29 17,798.72 17,848.58 17,697.38 17,697.38 0.0M
2024-07-26 17,476.99 17,594.78 17,476.99 17,625.46 0.0M
2024-07-25 17,489.52 17,489.52 17,489.52 17,508.97 0.0M
2024-07-24 17,994.74 17,994.74 17,831.15 17,791.81 0.0M
2024-07-23 18,319.02 18,319.02 18,319.02 18,283.29 0.0M
2024-07-22 18,254.84 18,343.02 18,254.84 18,375.39 0.0M
2024-07-19 18,401.51 18,401.51 18,401.51 18,391.31 0.0M
2024-07-18 18,574.86 18,574.86 18,574.86 18,518.27 0.0M
2024-07-17 18,807.90 18,807.90 18,807.90 18,674.79 0.0M
2024-07-16 18,746.00 18,803.30 18,746.00 18,868.13 0.0M
2024-07-15 18,729.28 18,729.28 18,729.28 18,739.70 0.0M
2024-07-12 18,740.08 18,740.08 18,740.08 18,767.87 0.0M
2024-07-11 18,947.70 18,947.70 18,784.57 18,746.95 0.0M
2024-07-10 18,849.38 18,849.38 18,849.38 19,052.74 0.0M
2024-07-09 18,726.15 18,726.15 18,726.15 18,698.07 0.0M
2024-07-08 18,568.06 18,568.06 18,568.06 18,615.28 0.0M
2024-07-05 18,643.53 18,685.69 18,643.53 18,639.58 0.0M
2024-07-04 18,722.04 18,750.63 18,709.31 18,740.75 0.0M
2024-07-03 18,573.15 18,573.15 18,573.15 18,612.51 0.0M
2024-07-02 18,444.54 18,444.54 18,376.65 18,468.53 0.0M
2024-07-01 18,276.19 18,276.19 18,276.19 18,273.85 0.0M
2024-06-28 18,196.72 18,366.03 18,196.72 18,366.03 0.0M
2024-06-27 18,070.60 18,160.43 18,070.60 18,138.09 0.0M
2024-06-26 18,072.02 18,072.02 18,050.52 18,050.52 0.0M
2024-06-25 18,007.73 18,007.73 17,958.34 17,981.86 0.0M
2024-06-24 17,697.99 17,848.51 17,697.99 17,828.79 0.0M
2024-06-21 17,602.54 17,628.19 17,546.58 17,603.08 0.0M
2024-06-20 17,616.54 17,616.54 17,616.54 17,633.75 0.0M
2024-06-19 17,626.48 17,640.98 17,626.48 17,538.34 0.0M
2024-06-18 17,546.45 17,557.32 17,546.45 17,550.11 0.0M
2024-06-17 17,454.69 17,454.69 17,454.69 17,504.98 0.0M
2024-06-14 17,734.63 17,734.63 17,616.77 17,650.94 0.0M
2024-06-13 17,658.94 17,658.94 17,658.94 17,537.94 0.0M
2024-06-12 17,815.28 17,815.28 17,815.28 17,885.41 0.0M
2024-06-11 17,961.63 17,977.15 17,833.54 17,836.02 0.0M
2024-06-10 17,954.08 17,954.08 17,913.50 18,014.23 0.0M
2024-06-07 17,782.96 17,782.96 17,782.96 17,856.59 0.0M
2024-06-06 17,851.45 17,895.58 17,843.52 17,843.52 0.0M
2024-06-05 17,774.12 17,774.12 17,774.12 17,849.39 0.0M
2024-06-04 17,949.15 17,949.15 17,807.95 17,798.92 0.0M
2024-06-03 18,091.35 18,091.35 18,091.35 17,972.96 0.0M
2024-05-31 17,893.72 17,893.72 17,885.04 17,885.04 0.0M
2024-05-30 17,589.34 17,725.57 17,589.34 17,685.00 0.0M
2024-05-29 17,705.18 17,705.18 17,564.62 17,581.47 0.0M
2024-05-28 17,886.88 17,915.02 17,866.28 17,883.30 0.0M
2024-05-27 17,868.55 17,885.89 17,868.55 17,881.26 0.0M
2024-05-24 17,706.41 17,747.28 17,695.04 17,770.48 0.0M
2024-05-23 17,779.72 17,779.72 17,641.55 17,682.76 0.0M
2024-05-22 17,679.15 17,679.15 17,633.32 17,653.43 0.0M
2024-05-21 17,822.83 17,846.63 17,775.50 17,804.21 0.0M
2024-05-20 17,884.98 17,908.94 17,884.98 17,901.33 0.0M
2024-05-17 17,729.99 17,754.32 17,695.70 17,682.08 0.0M
2024-05-16 17,662.09 17,711.51 17,631.81 17,648.01 0.0M
2024-05-15 17,646.61 17,678.46 17,638.25 17,666.39 0.0M
2024-05-14 17,646.61 17,696.53 17,606.35 17,668.58 0.0M
2024-05-13 17,566.92 17,589.29 17,566.92 17,588.93 0.0M
2024-05-10 17,657.92 17,701.17 17,584.15 17,621.86 0.0M
2024-05-09 17,657.92 17,613.16 17,558.58 17,613.16 0.0M
2024-05-08 17,515.16 17,575.55 17,514.48 17,565.36 0.0M
2024-05-07 17,756.75 17,756.75 17,661.49 17,672.10 0.0M
2024-05-06 17,689.66 17,718.30 17,639.01 17,738.93 0.0M
2024-05-03 17,689.66 17,477.84 17,474.37 17,474.37 0.0M
2024-05-02 17,427.08 17,501.92 17,400.35 17,400.35 0.0M
2024-04-30 17,751.01 17,751.01 17,741.43 17,673.09 0.0M
2024-04-29 17,672.08 17,672.08 17,562.05 17,563.77 0.0M
2024-04-26 17,395.23 17,521.13 17,395.23 17,499.41 0.0M
2024-04-25 17,220.07 17,220.07 17,088.57 17,143.42 0.0M
2024-04-24 17,512.25 17,512.25 17,466.64 17,353.54 0.0M
2024-04-23 17,228.16 17,282.77 17,228.16 17,316.10 0.0M
2024-04-22 17,195.81 17,207.80 17,148.94 17,189.68 0.0M
2024-04-19 16,997.54 17,165.38 16,997.54 17,151.28 0.0M
2024-04-18 17,311.60 17,318.31 17,275.79 17,281.42 0.0M
2024-04-17 17,188.55 17,260.49 17,188.55 17,199.58 0.0M
2024-04-16 17,407.25 17,407.25 17,393.65 17,405.88 0.0M
2024-04-15 17,809.67 17,833.50 17,807.99 17,768.04 0.0M
2024-04-12 17,847.41 17,847.41 17,721.62 17,630.95 0.0M
2024-04-11 17,770.43 17,770.43 17,685.52 17,652.90 0.0M
2024-04-10 17,716.91 17,716.91 17,585.95 17,594.87 0.0M
2024-04-09 17,813.29 17,813.29 17,813.29 17,667.02 0.0M
2024-04-08 17,635.53 17,635.53 17,635.53 17,730.26 0.0M
2024-04-05 17,456.26 17,498.68 17,456.26 17,543.96 0.0M
2024-04-04 17,662.18 17,746.99 17,662.18 17,717.40 0.0M
2024-04-03 17,513.33 17,685.07 17,513.33 17,685.07 0.0M
2024-04-02 17,562.73 17,674.91 17,392.46 17,484.24 0.0M
2024-03-28 17,742.95 17,818.49 17,742.95 17,832.06 0.0M
2024-03-27 17,823.70 17,861.78 17,823.70 17,858.59 0.0M
2024-03-26 17,833.70 17,893.04 17,833.70 17,929.31 0.0M
2024-03-25 17,770.36 17,824.02 17,730.81 17,813.96 0.0M
2024-03-22 18,018.84 18,039.88 17,957.34 17,957.34 0.0M
2024-03-21 17,976.01 17,997.49 17,947.13 17,988.06 0.0M
2024-03-20 17,788.95 17,860.25 17,788.95 17,802.32 0.0M
2024-03-19 17,533.44 17,567.34 17,533.44 17,700.02 0.0M
2024-03-18 17,416.43 17,416.43 17,396.04 17,414.56 0.0M
2024-03-15 17,142.73 17,142.73 17,142.73 17,158.55 0.0M
2024-03-14 17,053.23 17,064.28 16,962.08 16,971.09 0.0M
2024-03-13 16,952.15 16,970.77 16,920.31 16,952.90 0.0M
2024-03-12 16,983.13 16,986.48 16,983.13 17,075.07 0.0M
2024-03-11 17,004.80 17,004.80 17,004.80 16,918.74 0.0M
2024-03-08 17,468.06 17,468.06 17,338.43 17,378.42 0.0M
2024-03-07 17,312.96 17,448.82 17,292.18 17,448.82 0.0M
2024-03-06 17,479.93 17,588.20 17,479.93 17,588.20 0.0M
2024-03-05 17,447.02 17,468.72 17,425.91 17,406.99 0.0M
2024-03-04 17,365.86 17,370.70 17,311.74 17,312.25 0.0M
2024-03-01 17,397.55 17,397.55 17,377.09 17,373.35 0.0M
2024-02-29 17,122.27 17,122.27 17,063.94 17,063.94 0.0M
2024-02-28 17,098.48 17,098.48 17,098.48 17,128.99 0.0M
2024-02-27 17,172.87 17,204.28 17,172.87 17,190.56 0.0M
2024-02-26 17,153.52 17,208.96 17,153.51 17,208.96 0.0M
2024-02-23 17,104.88 17,107.95 17,101.38 17,158.00 0.0M
2024-02-22 17,047.70 17,134.59 17,047.70 17,092.00 0.0M
2024-02-21 16,860.21 16,860.21 16,860.21 16,882.51 0.0M
2024-02-20 16,904.11 16,906.84 16,825.27 16,815.00 0.0M
2024-02-19 16,913.51 16,966.81 16,913.51 16,963.70 0.0M
2024-02-16 16,849.68 16,894.91 16,843.62 16,821.67 0.0M
2024-02-15 16,601.37 16,647.41 16,601.37 16,695.26 0.0M
2024-02-14 16,584.83 16,653.93 16,584.83 16,613.77 0.0M
2024-02-13 16,815.53 16,815.53 16,705.78 16,714.71 0.0M
2024-02-12 16,492.52 16,562.48 16,492.52 16,562.48 0.0M
2024-02-09 16,391.07 16,429.38 16,391.07 16,395.70 0.0M
2024-02-08 16,435.90 16,435.90 16,367.83 16,326.65 0.0M
2024-02-07 16,326.97 16,360.90 16,305.51 16,350.36 0.0M
2024-02-06 16,278.17 16,278.17 16,251.77 16,239.99 0.0M
2024-02-05 16,373.65 16,373.65 16,346.35 16,325.13 0.0M
2024-02-02 16,251.49 16,276.98 16,251.49 16,337.13 0.0M
2024-02-01 16,194.55 16,194.55 16,167.84 16,167.84 0.0M
2024-01-31 16,328.77 16,343.47 16,200.07 16,200.07 0.0M
2024-01-30 16,131.48 16,189.13 16,131.48 16,189.13 0.0M
2024-01-29 16,186.49 16,209.46 16,173.94 16,173.94 0.0M
2024-01-26 16,017.53 16,116.36 16,017.53 16,135.07 0.0M
2024-01-25 16,017.53 16,211.85 16,197.06 16,197.06 0.0M
2024-01-24 16,255.65 16,262.39 16,203.72 16,218.57 0.0M
2024-01-23 16,246.71 16,246.71 16,122.68 16,225.94 0.0M
2024-01-22 16,330.66 16,330.66 16,298.31 16,393.26 0.0M
2024-01-19 16,064.11 16,128.63 16,064.11 16,111.07 0.0M
2024-01-18 16,019.37 16,019.37 16,019.37 16,123.06 0.0M
2024-01-17 16,036.16 16,036.16 15,959.69 16,001.15 0.0M
2024-01-16 16,039.03 16,164.70 16,039.03 16,192.40 0.0M
2024-01-15 16,220.92 16,310.53 16,199.09 16,310.53 0.0M
2024-01-12 15,942.51 16,008.96 15,942.51 16,008.96 0.0M
2024-01-11 15,998.98 15,998.98 15,940.60 15,900.50 0.0M
2024-01-10 15,726.60 15,887.06 15,716.38 15,862.45 0.0M
2024-01-09 15,473.40 15,473.40 15,473.40 15,454.63 0.0M
2024-01-08 15,347.22 15,369.47 15,347.22 15,402.35 0.0M
2024-01-05 15,334.79 15,334.79 15,334.79 15,443.01 0.0M
2024-01-04 15,240.77 15,298.81 15,240.77 15,326.32 0.0M
2024-01-03 15,218.37 15,218.37 15,170.00 15,162.91 0.0M
2024-01-02 15,163.52 15,163.52 15,163.52 15,099.77 0.0M