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
2022-12-30 72.05 72.05 72.05 72.05 0.0M
2022-12-29 72.24 72.24 72.24 72.24 0.0M
2022-12-28 72.91 72.91 72.91 72.91 0.0M
2022-12-27 72.87 72.87 72.87 72.87 0.0M
2022-12-23 72.25 72.25 72.25 72.25 0.0M
2022-12-22 72.61 72.61 72.61 72.61 0.0M
2022-12-21 72.06 72.06 72.06 72.06 0.0M
2022-12-20 72.49 72.49 72.49 72.49 0.0M
2022-12-19 73.93 73.93 73.93 73.93 0.0M
2022-12-16 74.18 74.18 74.18 74.18 0.0M
2022-12-15 75.02 75.02 75.02 75.02 0.0M
2022-12-14 75.17 75.17 75.17 75.17 0.0M
2022-12-13 74.95 74.95 74.95 74.95 0.0M
2022-12-12 74.48 74.48 74.48 74.48 0.0M
2022-12-09 74.75 74.75 74.75 74.75 0.0M
2022-12-08 73.82 73.82 73.82 73.82 0.0M
2022-12-07 74.09 74.09 74.09 74.09 0.0M
2022-12-06 74.20 74.20 74.20 74.20 0.0M
2022-12-05 74.30 74.30 74.19 74.22 0.0M
2022-12-02 74.21 74.21 74.21 74.21 0.0M
2022-12-01 75.53 75.53 75.53 75.53 0.0M
2022-11-30 75.78 75.78 75.78 75.78 0.0M
2022-11-29 75.87 75.87 75.87 75.87 0.0M
2022-11-28 76.33 76.33 76.33 76.33 0.0M
2022-11-25 76.87 77.00 76.87 77.00 0.0M
2022-11-24 76.81 76.81 76.80 76.80 0.0M
2022-11-23 76.69 76.69 76.64 76.64 0.0M
2022-11-22 75.86 76.29 75.86 76.29 0.0M
2022-11-21 75.02 75.31 75.02 75.31 0.0M
2022-11-18 74.81 74.98 74.81 74.98 0.0M
2022-11-17 74.97 74.97 74.72 74.72 0.0M
2022-11-16 74.81 74.81 74.56 74.56 0.0M
2022-11-15 74.83 75.16 74.83 75.16 0.0M
2022-11-14 74.49 74.74 74.49 74.74 0.0M
2022-11-11 75.30 75.30 74.59 74.59 0.0M
2022-11-10 73.61 74.77 73.61 74.77 0.0M
2022-11-09 74.01 74.01 73.95 73.95 0.0M
2022-11-08 74.58 74.58 74.58 74.58 0.0M
2022-11-07 73.43 73.77 73.43 73.77 0.0M
2022-11-04 72.69 73.26 72.69 73.26 0.0M
2022-11-03 72.80 72.94 72.80 72.94 0.0M
2022-11-02 73.51 73.51 73.34 73.34 0.0M
2022-11-01 73.72 73.72 73.35 73.35 0.0M
2022-10-31 73.06 73.18 73.06 73.18 0.0M
2022-10-28 71.83 72.73 71.83 72.73 0.0M
2022-10-27 72.30 72.30 72.30 72.30 0.0M
2022-10-26 72.88 73.23 72.88 73.23 0.0M
2022-10-25 72.45 73.02 72.45 73.02 0.0M
2022-10-24 71.83 71.86 71.83 71.86 0.0M
2022-10-21 71.50 71.64 71.50 71.64 0.0M
2022-10-20 71.97 72.46 71.97 72.46 0.0M
2022-10-19 72.18 72.18 71.94 71.94 0.0M
2022-10-18 72.28 72.28 71.80 71.80 0.0M
2022-10-17 71.45 72.01 71.45 72.01 0.0M
2022-10-14 71.86 71.86 71.45 71.45 0.0M
2022-10-13 70.34 71.12 70.34 71.12 0.0M
2022-10-12 70.89 71.12 70.89 71.12 0.0M
2022-10-11 70.90 71.25 70.90 71.25 0.0M
2022-10-10 71.11 71.24 71.11 71.24 0.0M
2022-10-07 72.42 72.42 71.85 71.85 0.0M
2022-10-06 72.90 72.90 72.47 72.47 0.0M
2022-10-05 72.67 72.67 72.30 72.30 0.0M
2022-10-04 72.49 72.88 72.49 72.88 0.0M
2022-10-03 70.17 71.08 70.17 71.08 0.0M
2022-09-30 70.17 70.75 70.17 70.75 0.0M
2022-09-29 70.53 70.53 70.42 70.42 0.0M
2022-09-28 69.56 70.47 69.56 70.47 0.0M
2022-09-27 70.46 70.46 70.10 70.10 0.0M
2022-09-26 70.19 70.23 70.19 70.23 0.0M
2022-09-23 71.36 71.36 70.74 70.74 0.0M
2022-09-22 72.15 72.15 71.51 71.51 0.0M
2022-09-21 72.03 72.58 72.03 72.58 0.0M
2022-09-20 73.17 73.17 72.65 72.65 0.0M
2022-09-19 72.60 72.91 72.43 72.91 0.0M
2022-09-16 72.93 72.93 72.66 72.66 0.0M
2022-09-15 73.41 73.41 73.25 73.25 0.0M
2022-09-14 73.34 73.38 73.34 73.38 0.0M
2022-09-13 74.65 74.65 73.60 73.60 0.0M
2022-09-12 74.42 74.59 74.42 74.59 0.0M
2022-09-09 73.96 74.09 73.96 74.09 0.0M
2022-09-08 73.47 73.66 73.47 73.66 0.0M
2022-09-07 72.30 72.53 72.30 72.53 0.0M
2022-09-06 72.55 72.65 72.55 72.65 0.0M
2022-09-05 72.65 72.70 72.65 72.70 0.0M
2022-09-02 72.56 73.11 72.56 73.11 0.0M
2022-09-01 72.76 72.76 72.58 72.58 0.0M
2022-08-31 73.69 73.69 73.42 73.42 0.0M
2022-08-30 73.99 73.99 73.62 73.62 0.0M
2022-08-29 73.25 73.44 73.25 73.44 0.0M
2022-08-26 74.43 74.43 73.77 73.77 0.0M
2022-08-25 74.58 74.58 74.45 74.45 0.0M
2022-08-24 74.02 74.20 73.86 74.20 0.0M
2022-08-23 74.00 74.05 74.00 74.05 0.0M
2022-08-22 74.75 74.75 74.34 74.34 0.0M
2022-08-19 74.91 74.91 74.59 74.59 0.0M
2022-08-18 74.69 75.06 74.69 75.06 0.0M
2022-08-17 75.30 75.30 74.91 74.91 0.0M
2022-08-16 74.53 74.72 74.53 74.72 0.0M
2022-08-15 74.57 74.57 74.40 74.40 0.0M
2022-08-12 74.15 74.19 74.15 74.19 0.0M
2022-08-11 73.44 73.44 73.41 73.41 0.0M
2022-08-10 72.66 73.20 72.66 73.20 0.0M
2022-08-09 72.71 72.71 72.55 72.55 0.0M
2022-08-08 73.36 73.49 73.36 73.49 0.0M
2022-08-05 73.02 73.02 72.87 72.87 0.0M
2022-08-04 72.59 72.86 72.51 72.51 0.0M
2022-08-03 72.28 72.89 72.28 72.89 0.0M
2022-08-02 72.51 72.75 72.51 72.75 0.0M
2022-08-01 73.65 73.65 73.49 73.49 0.0M
2022-07-29 72.83 72.91 72.83 72.91 0.0M
2022-07-28 73.23 73.23 73.04 73.04 0.0M
2022-07-27 73.21 73.39 73.21 73.39 0.0M
2022-07-26 73.08 73.08 72.74 72.74 0.0M
2022-07-25 73.02 73.20 73.02 73.20 0.0M
2022-07-22 73.54 73.54 72.92 72.92 0.0M
2022-07-21 73.16 73.27 73.16 73.27 0.0M
2022-07-20 73.14 73.14 72.90 72.90 0.0M
2022-07-19 71.44 72.19 71.44 72.19 0.0M
2022-07-18 71.96 72.00 71.96 72.00 0.0M
2022-07-15 70.62 71.52 70.62 71.52 0.0M
2022-07-14 70.98 70.98 70.63 70.63 0.0M
2022-07-13 70.77 70.77 70.69 70.69 0.0M
2022-07-12 70.72 71.25 70.72 71.25 0.0M
2022-07-11 71.60 71.60 71.58 71.58 0.0M
2022-07-08 71.16 71.67 71.16 71.67 0.0M
2022-07-07 70.71 70.95 70.71 70.95 0.0M
2022-07-06 69.74 69.85 69.74 69.85 0.0M
2022-07-05 70.46 70.46 69.40 69.40 0.0M
2022-07-04 70.19 70.32 70.19 70.32 0.0M
2022-07-01 68.92 69.76 68.92 69.76 0.0M
2022-06-30 69.93 70.11 69.93 70.11 0.0M
2022-06-29 70.73 71.02 70.73 71.02 0.0M
2022-06-28 71.73 71.73 71.53 71.53 0.0M
2022-06-27 70.71 70.71 70.71 70.71 0.0M
2022-06-24 70.69 70.69 70.69 70.69 0.0M
2022-06-23 69.42 69.47 69.42 69.47 0.0M
2022-06-22 70.07 70.07 70.07 70.07 0.0M
2022-06-21 70.13 70.13 70.13 70.13 0.0M
2022-06-20 68.90 68.90 68.90 68.90 0.0M
2022-06-17 68.97 68.97 68.97 68.97 0.0M
2022-06-16 68.82 68.82 68.29 68.29 0.0M
2022-06-15 69.61 69.80 69.61 69.70 0.0M
2022-06-14 69.91 69.91 69.91 69.91 0.0M
2022-06-13 70.09 70.09 70.09 70.09 0.0M
2022-06-10 72.97 72.97 71.80 71.80 0.0M
2022-06-09 73.81 73.81 73.81 73.81 0.0M
2022-06-08 73.81 73.81 73.81 73.81 0.0M
2022-06-07 73.40 73.40 73.40 73.40 0.0M
2022-06-06 72.84 72.84 72.84 72.84 0.0M
2022-06-03 72.07 72.07 72.07 72.07 0.0M
2022-06-02 72.60 72.60 72.60 72.60 0.0M
2022-06-01 72.44 72.44 72.44 72.44 0.0M
2022-05-31 71.50 71.50 71.50 71.50 0.0M
2022-05-30 72.00 72.00 72.00 72.00 0.0M
2022-05-27 71.46 71.46 71.46 71.46 0.0M
2022-05-26 71.09 71.09 71.09 71.09 0.0M
2022-05-25 70.39 70.43 70.39 70.43 0.0M
2022-05-24 69.91 69.91 69.91 69.91 0.0M
2022-05-23 71.25 71.25 71.25 71.25 0.0M
2022-05-20 70.32 70.32 70.32 70.32 0.0M
2022-05-19 69.54 69.54 69.54 69.54 0.0M
2022-05-18 70.52 70.52 69.72 69.72 0.0M
2022-05-17 70.34 70.34 70.34 70.34 0.0M
2022-05-16 69.81 69.81 69.77 69.77 0.0M
2022-05-13 70.28 70.28 70.28 70.28 0.0M
2022-05-12 68.46 68.46 68.46 68.46 0.0M
2022-05-11 69.77 69.77 69.77 69.77 0.0M
2022-05-10 69.40 69.40 69.40 69.40 0.0M
2022-05-09 69.64 69.64 69.64 69.64 0.0M
2022-05-06 71.33 71.33 71.33 71.33 0.0M
2022-05-05 71.05 71.05 71.05 71.05 0.0M
2022-05-04 71.12 71.12 71.12 71.12 0.0M
2022-05-03 71.69 71.69 71.69 71.69 0.0M
2022-05-02 70.90 70.90 70.90 70.90 0.0M
2022-04-29 72.28 72.28 72.28 72.28 0.0M
2022-04-28 71.84 71.84 71.84 71.84 0.0M
2022-04-27 70.03 70.03 70.03 70.03 0.0M
2022-04-26 69.56 69.56 69.56 69.56 0.0M
2022-04-25 69.91 69.91 69.91 69.91 0.0M
2022-04-22 71.11 71.11 71.11 71.11 0.0M
2022-04-21 72.37 72.37 72.37 72.37 0.0M
2022-04-20 71.83 71.83 71.83 71.83 0.0M
2022-04-19 71.42 71.42 71.42 71.42 0.0M
2022-04-14 71.51 71.51 71.38 71.38 0.0M
2022-04-13 70.98 70.98 70.98 70.98 0.0M
2022-04-12 70.46 70.46 70.46 70.46 0.0M
2022-04-11 71.09 71.09 71.09 71.09 0.0M
2022-04-08 71.55 71.55 71.55 71.55 0.0M
2022-04-07 71.14 71.14 71.02 71.02 0.0M
2022-04-06 71.54 71.54 71.54 71.54 0.0M
2022-04-05 73.23 73.23 72.76 72.76 0.0M
2022-04-04 73.90 73.90 73.90 73.90 0.0M
2022-04-01 73.16 73.16 73.16 73.16 0.0M
2022-03-31 72.94 72.94 72.94 72.94 0.0M
2022-03-30 73.61 73.61 73.61 73.61 0.0M
2022-03-29 73.82 74.34 73.75 74.34 0.0M
2022-03-28 73.39 73.39 73.39 73.39 0.0M
2022-03-25 73.53 73.56 73.53 73.56 0.0M
2022-03-24 73.46 73.63 73.46 73.63 0.0M
2022-03-23 73.20 73.20 72.80 72.80 0.0M
2022-03-22 72.56 72.56 72.56 72.56 0.0M
2022-03-21 71.69 71.94 71.69 71.94 0.0M
2022-03-18 71.67 71.67 71.67 71.67 0.0M
2022-03-17 70.66 70.66 70.18 70.47 0.0M
2022-03-16 69.65 69.65 69.61 69.61 0.0M
2022-03-15 68.40 68.40 68.40 68.40 0.0M
2022-03-14 67.58 67.58 67.58 67.58 0.0M
2022-03-11 67.31 67.71 67.02 67.02 0.0M
2022-03-10 66.86 66.86 66.86 66.86 0.0M
2022-03-09 66.94 66.94 66.94 66.94 0.0M
2022-03-08 65.20 65.20 65.08 65.08 0.0M
2022-03-07 65.44 66.51 65.44 66.51 0.0M
2022-03-04 67.92 67.92 67.92 67.92 0.0M
2022-03-03 69.43 69.43 69.43 69.43 0.0M
2022-03-02 69.91 69.91 69.91 69.91 0.0M
2022-03-01 69.54 69.54 69.54 69.54 0.0M
2022-02-28 70.90 70.90 70.90 70.90 0.0M
2022-02-25 69.73 70.71 69.73 70.71 0.0M
2022-02-23 70.70 70.70 70.17 70.17 0.0M
2022-02-22 70.65 70.65 70.65 70.65 0.0M
2022-02-21 71.17 71.17 70.35 70.35 0.0M
2022-02-18 71.00 71.00 71.00 71.00 0.0M
2022-02-17 71.95 71.95 71.45 71.45 0.0M
2022-02-16 72.11 72.11 72.11 72.11 0.0M
2022-02-15 71.24 72.48 71.24 72.48 0.0M
2022-02-14 71.60 71.60 71.60 71.60 0.0M
2022-02-11 72.26 72.26 72.26 72.26 0.0M
2022-02-10 73.01 73.01 72.80 72.80 0.0M
2022-02-09 72.56 72.95 72.56 72.95 0.0M
2022-02-08 71.80 72.10 71.80 72.10 0.0M
2022-02-07 71.61 71.61 71.54 71.54 0.0M
2022-02-04 71.25 71.25 71.25 71.25 0.0M
2022-02-03 71.25 71.25 71.25 71.25 0.0M
2022-02-02 71.60 71.60 71.60 71.60 0.0M
2022-02-01 70.61 70.64 70.61 70.64 0.0M
2022-01-31 70.28 70.28 70.28 70.28 0.0M
2022-01-28 69.19 69.19 69.19 69.19 0.0M
2022-01-27 69.97 69.97 69.97 69.97 0.0M
2022-01-26 70.79 70.79 70.79 70.79 0.0M
2022-01-25 70.08 70.29 70.06 70.29 0.0M
2022-01-24 70.27 70.27 70.27 70.27 0.0M
2022-01-21 71.67 71.67 71.67 71.67 0.0M
2022-01-20 72.01 72.37 72.01 72.37 0.0M
2022-01-19 71.45 72.03 71.45 72.03 0.0M
2022-01-18 73.55 73.55 72.94 72.94 0.0M
2022-01-17 74.00 74.00 74.00 74.00 0.0M
2022-01-14 73.54 73.63 73.54 73.55 0.0M
2022-01-13 74.53 74.53 74.48 74.48 0.0M
2022-01-12 75.04 75.04 74.98 74.98 0.0M
2022-01-11 73.86 74.20 73.86 74.20 0.0M
2022-01-10 74.44 74.44 73.37 73.37 0.0M
2022-01-07 74.13 74.13 73.94 73.94 0.0M
2022-01-06 74.74 74.74 74.74 74.74 0.0M
2022-01-05 76.04 76.19 76.04 76.19 0.0M
2022-01-04 75.40 75.78 75.40 75.78 0.0M
2022-01-03 74.54 74.54 74.40 74.40 0.0M