Amundi Index Solutions - Amundi Japan Topix UCITS- (TPHG)

TPHG
🏛️ Francia →
141.57
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
2025-09-26 141.74 141.74 141.74 141.57 0.0M
2025-09-25 141.57 141.57 141.00 141.53 0.0M
2025-09-24 141.19 141.19 141.19 141.63 0.0M
2025-09-23 141.22 141.22 141.22 141.33 0.0M
2025-09-22 140.84 140.84 140.84 140.88 0.0M
2025-09-19 139.86 140.46 139.86 140.51 0.0M
2025-09-18 140.99 140.99 140.99 141.88 0.0M
2025-09-17 140.22 140.22 140.19 140.17 0.0M
2025-09-16 140.84 140.84 140.84 140.23 0.0M
2025-09-15 140.80 140.80 140.80 140.76 0.0M
2025-09-12 140.56 140.56 140.56 140.31 0.0M
2025-09-11 140.12 141.02 140.12 141.03 0.0M
2025-09-10 139.66 139.66 139.66 139.80 0.0M
2025-09-09 139.10 139.30 138.99 138.70 0.0M
2025-09-08 139.45 139.45 139.45 140.58 0.0M
2025-09-05 138.12 138.12 138.12 137.22 0.0M
2025-09-04 137.04 137.04 137.04 137.83 0.0M
2025-09-03 135.75 135.75 135.75 135.91 0.0M
2025-09-02 137.12 137.12 135.80 135.98 0.0M
2025-09-01 136.17 136.17 136.17 136.59 0.0M
2025-08-29 136.48 136.48 136.48 135.42 0.0M
2025-08-28 137.61 137.61 137.61 137.22 0.0M
2025-08-27 136.27 136.27 136.27 136.17 0.0M
2025-08-26 136.23 136.23 136.23 136.32 0.0M
2025-08-25 137.68 137.68 137.68 137.41 0.0M
2025-08-22 137.74 137.74 137.74 138.07 0.0M
2025-08-21 136.85 136.85 136.85 137.22 0.0M
2025-08-20 137.84 137.84 137.84 137.44 0.0M
2025-08-19 138.33 138.83 138.33 138.58 0.0M
2025-08-18 138.37 138.37 138.37 138.97 0.0M
2025-08-15 137.93 138.03 137.88 137.75 0.0M
2025-08-14 135.49 135.84 135.49 136.28 0.0M
2025-08-13 137.24 137.24 137.24 136.49 0.0M
2025-08-12 135.74 135.74 135.74 136.96 0.0M
2025-08-11 135.43 135.43 135.43 135.40 0.0M
2025-08-08 134.14 134.14 134.14 135.18 0.0M
2025-08-07 132.30 132.30 132.30 132.66 0.0M
2025-08-06 131.44 131.44 131.44 131.55 0.0M
2025-08-05 130.48 130.48 130.48 130.03 0.0M
2025-08-04 129.41 129.41 129.41 129.88 0.0M
2025-08-01 130.63 130.63 130.63 128.21 0.0M
2025-07-31 130.11 130.11 130.11 130.19 0.0M
2025-07-30 129.27 129.27 129.27 129.40 0.0M
2025-07-29 129.05 129.05 129.05 128.29 0.0M
2025-07-28 129.54 129.54 129.54 128.89 0.0M
2025-07-25 130.34 130.34 130.34 130.24 0.0M
2025-07-24 131.77 131.77 131.77 131.37 0.0M
2025-07-23 129.31 129.31 129.31 130.33 0.0M
2025-07-22 125.60 125.60 125.60 125.27 0.0M
2025-07-21 125.44 125.44 125.44 125.79 0.0M
2025-07-18 125.54 125.54 125.54 125.22 0.0M
2025-07-17 125.65 125.65 125.65 125.84 0.0M
2025-07-16 124.59 124.59 124.34 123.76 0.0M
2025-07-15 125.04 125.04 125.04 124.92 0.0M
2025-07-14 124.80 124.80 124.80 125.02 0.0M
2025-07-11 124.86 124.86 124.86 124.64 0.0M
2025-07-10 124.36 124.36 124.36 124.76 0.0M
2025-07-09 125.07 125.07 125.07 124.99 0.0M
2025-07-08 124.91 124.91 124.91 125.19 0.0M
2025-07-07 124.29 124.29 124.29 124.87 0.0M
2025-07-04 124.99 124.99 124.99 124.92 0.0M
2025-07-03 124.93 124.93 124.93 125.91 0.0M
2025-07-02 125.02 125.02 125.02 124.59 0.0M
2025-07-01 124.85 124.85 124.85 124.78 0.0M
2025-06-30 126.00 126.00 126.00 125.67 0.0M
2025-06-27 125.68 125.68 125.68 126.64 0.0M
2025-06-26 123.69 123.69 123.69 123.97 0.0M
2025-06-25 122.84 122.84 122.84 122.76 0.0M
2025-06-24 122.88 122.88 122.88 122.26 0.0M
2025-06-23 121.91 121.91 121.91 122.28 0.0M
2025-06-20 122.10 122.28 122.10 122.18 0.0M
2025-06-19 123.26 123.26 123.26 122.84 0.0M
2025-06-18 123.84 123.84 123.84 123.32 0.0M
2025-06-17 122.83 122.83 122.83 122.43 0.0M
2025-06-16 122.78 122.78 122.78 123.15 0.0M
2025-06-13 121.54 121.54 121.54 122.58 0.0M
2025-06-12 122.72 122.72 122.72 122.81 0.0M
2025-06-11 123.02 123.02 123.02 123.14 0.0M
2025-06-10 122.78 122.78 122.78 123.05 0.0M
2025-06-09 122.87 122.87 122.87 122.96 0.0M
2025-06-06 122.21 123.40 122.21 123.04 0.0M
2025-06-05 121.45 121.45 121.45 121.70 0.0M
2025-06-04 122.36 122.36 122.36 121.88 0.0M
2025-06-03 122.18 122.18 122.18 122.85 0.0M
2025-06-02 122.40 122.40 122.40 122.55 0.0M
2025-05-30 123.19 123.19 122.62 122.51 0.0M
2025-05-29 123.53 123.57 123.53 122.36 0.0M
2025-05-28 121.99 121.99 121.99 122.50 0.0M
2025-05-27 122.31 122.31 122.31 123.78 0.0M
2025-05-26 121.30 121.30 121.30 121.14 0.0M
2025-05-23 120.59 120.59 120.59 119.32 0.0M
2025-05-22 119.74 119.74 119.74 119.67 0.0M
2025-05-21 120.18 120.18 120.18 120.34 0.0M
2025-05-20 120.49 120.49 120.49 120.90 0.0M
2025-05-19 120.29 120.29 120.29 120.32 0.0M
2025-05-16 120.64 120.64 120.64 121.07 0.0M
2025-05-15 120.36 120.36 120.05 120.66 0.0M
2025-05-14 121.69 121.69 121.69 120.08 0.0M
2025-05-13 121.85 121.85 121.85 122.18 0.0M
2025-05-12 121.81 121.81 121.81 123.31 0.0M
2025-05-09 120.46 120.46 120.46 119.84 0.0M
2025-05-08 119.12 119.12 119.12 119.91 0.0M
2025-05-07 118.47 118.47 118.47 118.32 0.0M
2025-05-06 119.06 119.06 119.06 118.65 0.0M
2025-05-05 118.74 118.74 118.74 119.30 0.0M
2025-05-02 118.22 118.22 118.22 118.54 0.0M
2025-04-30 117.29 117.29 117.29 116.57 0.0M
2025-04-29 117.43 117.43 117.43 117.13 0.0M
2025-04-28 116.55 116.55 116.55 116.55 0.0M
2025-04-25 115.83 115.83 115.83 116.02 0.0M
2025-04-24 113.75 113.75 113.75 114.62 0.0M
2025-04-23 113.77 114.72 113.77 114.35 0.0M
2025-04-22 111.49 111.49 111.49 112.69 0.0M
2025-04-17 110.99 110.99 110.99 111.67 0.0M
2025-04-16 109.59 109.59 109.59 110.68 0.0M
2025-04-15 110.44 110.84 110.44 111.02 0.0M
2025-04-14 109.17 109.17 109.17 109.72 0.0M
2025-04-11 107.59 107.59 107.59 106.37 0.0M
2025-04-10 106.88 106.90 106.88 106.44 0.0M
2025-04-09 103.76 103.76 102.51 102.40 0.0M
2025-04-08 106.97 107.12 106.97 106.93 0.0M
2025-04-07 103.61 104.18 103.61 102.90 0.0M
2025-04-04 108.38 108.38 103.96 104.30 0.0M
2025-04-03 112.64 112.75 112.64 109.63 0.0M
2025-04-02 116.14 116.14 115.94 116.36 0.0M
2025-04-01 116.86 116.86 116.86 116.78 0.0M
2025-03-31 116.45 116.45 116.45 117.17 0.0M
2025-03-28 119.69 119.69 119.69 118.52 0.0M
2025-03-27 121.55 121.55 121.55 121.76 0.0M
2025-03-26 121.97 121.97 121.97 121.27 0.0M
2025-03-25 121.34 121.34 121.34 121.67 0.0M
2025-03-24 121.02 121.02 121.02 121.60 0.0M
2025-03-21 121.47 121.47 121.47 120.82 0.0M
2025-03-20 121.27 121.27 121.27 120.48 0.0M
2025-03-19 120.94 120.94 120.94 121.32 0.0M
2025-03-18 120.59 120.59 120.59 120.44 0.0M
2025-03-17 119.29 119.29 119.29 120.03 0.0M
2025-03-14 117.55 117.55 117.55 118.56 0.0M
2025-03-13 116.91 116.91 116.91 116.75 0.0M
2025-03-12 116.76 116.76 116.76 117.36 0.0M
2025-03-11 115.45 115.45 115.45 114.46 0.0M
2025-03-10 116.75 116.75 116.75 115.47 0.0M
2025-03-07 117.29 117.29 116.97 116.59 0.0M
2025-03-06 118.58 118.58 118.58 118.11 0.0M
2025-03-05 117.50 117.50 117.50 117.40 0.0M
2025-03-04 116.98 116.98 116.98 114.87 0.0M
2025-03-03 118.13 118.13 118.13 119.00 0.0M
2025-02-28 116.04 116.04 116.04 116.52 0.0M
2025-02-27 118.20 118.20 118.20 118.17 0.0M
2025-02-26 117.54 117.54 117.54 118.12 0.0M
2025-02-25 117.36 117.36 117.36 116.61 0.0M
2025-02-24 116.76 116.76 116.76 116.46 0.0M
2025-02-21 118.32 118.32 118.32 117.32 0.0M
2025-02-20 118.30 118.30 118.30 117.56 0.0M
2025-02-19 119.49 119.49 119.49 118.88 0.0M
2025-02-18 119.99 119.99 119.95 119.94 0.0M
2025-02-17 119.60 119.60 119.60 119.64 0.0M
2025-02-14 119.24 119.24 119.24 118.95 0.0M
2025-02-13 119.46 119.46 119.46 119.33 0.0M
2025-02-12 118.31 118.31 118.31 118.14 0.0M
2025-02-11 117.70 117.70 117.70 118.50 0.0M
2025-02-10 118.01 118.01 118.01 117.90 0.0M
2025-02-07 118.37 118.37 118.37 117.24 0.0M
2025-02-06 118.80 118.80 118.80 119.05 0.0M
2025-02-05 118.40 118.40 118.40 118.14 0.0M
2025-02-04 118.21 118.21 118.21 118.94 0.0M
2025-02-03 118.00 118.00 118.00 118.62 0.0M
2025-01-31 120.46 120.46 120.46 120.37 0.0M
2025-01-30 119.98 119.98 119.98 120.15 0.0M
2025-01-29 119.78 119.78 119.78 119.23 0.0M
2025-01-28 119.24 119.24 119.24 119.28 0.0M
2025-01-27 118.41 118.41 118.41 117.57 0.0M
2025-01-24 118.62 118.62 118.62 119.90 0.0M
2025-01-23 118.46 118.46 118.46 118.47 0.0M
2025-01-22 117.95 117.95 117.95 118.53 0.0M
2025-01-21 116.88 116.88 116.88 117.53 0.0M
2025-01-20 116.78 116.78 116.78 117.04 0.0M
2025-01-17 115.50 115.50 115.50 116.51 0.0M
2025-01-16 116.12 116.12 116.12 115.24 0.0M
2025-01-15 115.53 115.53 115.53 116.24 0.0M
2025-01-14 115.49 115.49 115.49 115.70 0.0M
2025-01-13 114.88 114.88 114.88 115.15 0.0M
2025-01-10 117.03 117.03 117.03 115.77 0.0M
2025-01-09 117.63 117.63 117.63 117.67 0.0M
2025-01-08 119.08 119.08 119.08 118.88 0.0M
2025-01-07 119.72 119.72 119.72 119.75 0.0M
2025-01-06 118.72 118.72 118.72 119.80 0.0M
2025-01-03 117.79 117.79 117.79 118.53 0.0M
2025-01-02 118.57 118.57 118.32 119.11 0.0M