SPDR MSCI Japan UCITS ETF

ZPDJ
🏛️ France →
10,697.58
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 6,379.72 6,379.72 6,321.30 6,352.44 0.0M
2021-12-30 6,381.29 6,392.87 6,371.00 6,392.87 0.0M
2021-12-29 6,376.44 6,384.42 6,362.06 6,371.53 0.0M
2021-12-28 6,393.00 6,412.21 6,381.36 6,411.83 0.0M
2021-12-27 6,332.88 6,387.34 6,332.88 6,387.34 0.0M
2021-12-24 6,340.66 6,359.50 6,310.54 6,344.82 0.0M
2021-12-23 6,340.37 6,374.64 6,329.01 6,374.64 0.0M
2021-12-22 6,284.34 6,326.45 6,266.70 6,326.45 0.0M
2021-12-21 6,278.96 6,307.26 6,275.16 6,307.26 0.0M
2021-12-20 6,199.47 6,221.65 6,196.60 6,221.21 0.0M
2021-12-17 6,347.18 6,352.37 6,320.49 6,334.48 0.0M
2021-12-16 6,435.13 6,454.92 6,414.29 6,414.29 0.0M
2021-12-15 6,330.56 6,345.75 6,312.57 6,330.34 0.0M
2021-12-14 6,307.50 6,307.50 6,259.24 6,259.24 0.0M
2021-12-13 6,308.68 6,340.78 6,283.73 6,283.73 0.0M
2021-12-10 6,298.91 6,371.55 6,298.91 6,317.81 0.0M
2021-12-09 6,331.89 6,359.09 6,318.04 6,329.98 0.0M
2021-12-08 6,375.39 6,393.53 6,355.51 6,393.53 0.0M
2021-12-07 6,335.50 6,380.75 6,335.50 6,380.75 0.0M
2021-12-06 6,192.49 6,232.42 6,166.72 6,232.42 0.0M
2021-12-03 6,263.35 6,263.35 6,198.90 6,198.90 0.0M
2021-12-02 6,149.85 6,169.87 6,089.82 6,139.19 0.0M
2021-12-01 6,224.06 6,245.60 6,208.11 6,220.08 0.0M
2021-11-30 6,101.73 6,101.73 6,054.10 6,079.00 0.0M
2021-11-29 6,225.50 6,261.51 6,209.28 6,222.73 0.0M
2021-11-26 6,286.50 6,299.40 6,195.15 6,195.15 0.0M
2021-11-25 6,461.68 6,472.02 6,440.63 6,466.01 0.0M
2021-11-24 6,438.95 6,458.73 6,428.72 6,458.73 0.0M
2021-11-23 6,505.46 6,519.80 6,476.98 6,503.18 0.0M
2021-11-22 6,522.92 6,543.49 6,504.77 6,542.96 0.0M
2021-11-19 6,529.22 6,529.22 6,466.56 6,489.91 0.0M
2021-11-18 6,487.59 6,508.62 6,476.43 6,492.90 0.0M
2021-11-17 6,498.88 6,508.02 6,466.33 6,486.69 0.0M
2021-11-16 6,529.00 6,532.88 6,507.68 6,532.88 0.0M
2021-11-15 6,508.41 6,526.19 6,500.71 6,520.02 0.0M
2021-11-12 6,485.25 6,498.52 6,471.27 6,498.52 0.0M
2021-11-11 6,414.78 6,443.31 6,411.88 6,441.84 0.0M
2021-11-10 6,412.05 6,439.72 6,373.58 6,433.64 0.0M
2021-11-09 6,410.00 6,443.13 6,410.00 6,416.93 0.0M
2021-11-08 6,462.50 6,480.32 6,442.18 6,470.77 0.0M
2021-11-05 6,478.10 6,504.92 6,472.28 6,504.92 0.0M
2021-11-04 6,534.46 6,536.45 6,489.48 6,491.84 0.0M
2021-11-03 6,441.14 6,450.91 6,424.33 6,450.91 0.0M
2021-11-02 6,427.91 6,452.81 6,414.40 6,452.81 0.0M
2021-11-01 6,478.54 6,484.93 6,459.84 6,460.38 0.0M
2021-10-29 6,310.54 6,366.54 6,308.72 6,366.54 0.0M
2021-10-28 6,315.92 6,340.09 6,315.92 6,340.09 0.0M
2021-10-27 6,376.05 6,376.05 6,320.63 6,343.48 0.0M
2021-10-26 6,396.02 6,424.50 6,396.02 6,409.41 0.0M
2021-10-25 6,320.15 6,362.26 6,306.35 6,362.26 0.0M
2021-10-22 6,343.36 6,348.21 6,343.36 6,348.21 0.0M
2021-10-21 6,326.54 6,326.54 6,301.56 6,301.56 0.0M
2021-10-20 6,429.26 6,441.80 6,429.26 6,438.64 0.0M
2021-10-19 6,427.77 6,450.40 6,427.77 6,450.40 0.0M
2021-10-18 6,374.94 6,408.37 6,370.97 6,407.47 0.0M
2021-10-15 6,419.10 6,444.67 6,417.75 6,437.20 0.0M
2021-10-14 6,303.24 6,340.52 6,303.24 6,328.00 0.0M
2021-10-13 6,227.28 6,299.87 6,227.28 6,244.23 0.0M
2021-10-12 6,151.03 6,296.50 6,151.03 6,296.50 0.0M
2021-10-11 6,299.98 6,348.93 6,299.98 6,348.93 0.0M
2021-10-08 6,213.13 6,216.72 6,185.16 6,216.72 0.0M
2021-10-07 6,158.37 6,222.22 6,154.73 6,222.22 0.0M
2021-10-06 6,106.02 6,106.02 6,074.67 6,098.71 0.0M
2021-10-05 6,152.42 6,230.86 6,129.24 6,230.86 0.0M
2021-10-04 6,189.53 6,297.50 6,124.60 6,124.60 0.0M
2021-10-01 6,273.73 6,291.97 6,254.92 6,291.97 0.0M
2021-09-30 6,449.80 6,454.23 6,406.36 6,406.36 0.0M
2021-09-29 6,456.69 6,490.30 6,404.64 6,490.30 0.0M
2021-09-28 6,497.40 6,501.09 6,445.28 6,445.28 0.0M
2021-09-27 6,567.98 6,571.98 6,565.76 6,565.76 0.0M
2021-09-24 6,559.54 6,561.37 6,548.28 6,556.61 0.0M
2021-09-23 6,517.00 6,559.01 6,517.00 6,540.69 0.0M
2021-09-22 6,453.35 6,488.97 6,446.31 6,488.97 0.0M
2021-09-21 6,507.39 6,561.26 6,507.39 6,515.22 0.0M
2021-09-20 6,505.04 6,522.55 6,421.41 6,455.24 0.0M
2021-09-17 6,600.16 6,601.04 6,567.71 6,568.53 0.0M
2021-09-16 6,568.54 6,588.82 6,562.07 6,588.82 0.0M
2021-09-15 6,589.11 6,596.90 6,569.54 6,571.57 0.0M
2021-09-14 6,621.49 6,621.49 6,584.23 6,584.23 0.0M
2021-09-13 6,589.52 6,614.09 6,589.52 6,602.92 0.0M
2021-09-10 6,552.96 6,602.35 6,552.96 6,557.92 0.0M
2021-09-09 6,470.08 6,523.84 6,470.08 6,523.84 0.0M
2021-09-08 6,521.55 6,542.03 6,508.20 6,508.20 0.0M
2021-09-07 6,485.73 6,485.75 6,447.46 6,485.75 0.0M
2021-09-06 6,418.49 6,555.45 6,418.49 6,555.45 0.0M
2021-09-03 6,341.58 6,396.29 6,341.58 6,396.29 0.0M
2021-09-02 6,234.59 6,280.89 6,234.59 6,280.89 0.0M
2021-09-01 6,240.35 6,240.35 6,233.36 6,233.36 0.0M
2021-08-31 6,173.36 6,173.36 6,154.97 6,154.97 0.0M
2021-08-30 6,110.47 6,110.47 6,104.18 6,104.18 0.0M
2021-08-27 6,055.38 6,094.49 6,055.38 6,094.49 0.0M
2021-08-26 6,073.15 6,086.27 6,073.15 6,081.54 0.0M
2021-08-25 6,087.43 6,092.80 6,087.43 6,090.94 0.0M
2021-08-24 6,100.54 6,100.54 6,088.34 6,089.06 0.0M
2021-08-23 6,030.03 6,046.91 6,030.03 6,046.91 0.0M
2021-08-20 5,914.38 5,936.35 5,906.19 5,936.35 0.0M
2021-08-19 5,932.25 5,956.55 5,928.64 5,956.55 0.0M
2021-08-18 6,047.29 6,056.63 6,045.43 6,056.63 0.0M
2021-08-17 6,015.58 6,042.56 6,015.58 6,042.56 0.0M
2021-08-16 6,048.93 6,057.95 6,048.93 6,054.96 0.0M
2021-08-13 6,150.55 6,150.55 6,143.65 6,143.65 0.0M
2021-08-12 6,140.64 6,152.12 6,140.64 6,152.12 0.0M
2021-08-11 6,146.17 6,172.32 6,146.17 6,172.32 0.0M
2021-08-10 6,081.47 6,099.33 6,081.47 6,098.45 0.0M
2021-08-09 6,078.09 6,086.74 6,078.09 6,086.74 0.0M
2021-08-06 6,073.69 6,095.46 6,073.69 6,095.46 0.0M
2021-08-05 6,065.69 6,084.93 6,065.69 6,084.93 0.0M
2021-08-04 6,041.76 6,048.89 6,036.71 6,038.62 0.0M
2021-08-03 6,053.88 6,074.03 6,040.16 6,040.16 0.0M
2021-08-02 6,087.39 6,098.90 6,063.46 6,063.46 0.0M
2021-07-30 5,987.13 6,020.73 5,987.13 6,012.65 0.0M
2021-07-29 6,068.32 6,085.53 6,068.32 6,070.67 0.0M
2021-07-28 6,024.23 6,056.60 6,024.23 6,049.92 0.0M
2021-07-27 6,067.32 6,067.32 6,007.56 6,007.56 0.0M
2021-07-26 6,047.57 6,064.58 6,047.57 6,064.58 0.0M
2021-07-23 6,097.29 6,118.10 6,097.29 6,118.10 0.0M
2021-07-22 6,081.49 6,094.91 6,061.95 6,061.95 0.0M
2021-07-21 6,005.07 6,030.44 6,005.07 6,030.44 0.0M
2021-07-20 5,956.42 5,994.01 5,956.42 5,994.01 0.0M
2021-07-19 5,995.84 5,995.84 5,910.76 5,924.77 0.0M
2021-07-16 6,068.91 6,086.09 6,066.67 6,066.67 0.0M
2021-07-15 6,090.93 6,100.43 6,090.93 6,097.98 0.0M
2021-07-14 6,164.66 6,174.38 6,164.66 6,165.61 0.0M
2021-07-13 6,178.31 6,178.31 6,163.83 6,164.98 0.0M
2021-07-12 6,146.52 6,167.36 6,146.52 6,167.36 0.0M
2021-07-09 6,127.52 6,127.52 6,127.52 6,127.52 0.0M
2021-07-08 6,007.59 6,007.59 5,956.83 5,969.51 0.0M
2021-07-07 6,105.92 6,113.78 6,105.92 6,113.78 0.0M
2021-07-06 6,146.66 6,146.66 6,084.58 6,084.58 0.0M
2021-07-05 6,130.26 6,139.75 6,130.26 6,139.75 0.0M
2021-07-02 6,146.59 6,150.63 6,136.75 6,136.75 0.0M
2021-07-01 6,103.31 6,121.99 6,103.31 6,121.99 0.0M
2021-06-30 6,105.56 6,109.31 6,090.84 6,109.31 0.0M
2021-06-29 6,138.30 6,155.24 6,138.30 6,148.77 0.0M
2021-06-28 6,163.08 6,163.08 6,137.49 6,137.49 0.0M
2021-06-25 6,155.65 6,170.85 6,155.65 6,170.85 0.0M
2021-06-24 6,115.03 6,139.62 6,115.03 6,139.62 0.0M
2021-06-23 6,119.36 6,122.74 6,093.84 6,093.84 0.0M
2021-06-22 6,143.47 6,143.47 6,141.88 6,141.88 0.0M
2021-06-21 5,979.20 6,072.97 5,979.20 6,072.97 0.0M
2021-06-18 6,123.23 6,123.23 6,051.50 6,051.50 0.0M
2021-06-17 6,184.01 6,184.01 6,180.98 6,180.98 0.0M
2021-06-16 6,206.81 6,207.99 6,201.96 6,201.96 0.0M
2021-06-15 6,212.74 6,212.74 6,193.18 6,193.18 0.0M
2021-06-14 6,155.93 6,181.80 6,154.49 6,154.49 0.0M
2021-06-11 6,127.36 6,151.31 6,127.36 6,150.59 0.0M
2021-06-10 6,128.51 6,163.92 6,128.51 6,145.76 0.0M
2021-06-09 6,130.88 6,140.25 6,127.27 6,140.25 0.0M
2021-06-08 6,156.70 6,172.09 6,149.77 6,149.77 0.0M
2021-06-07 6,157.84 6,164.89 6,141.80 6,141.80 0.0M
2021-06-04 6,150.01 6,157.33 6,141.35 6,157.33 0.0M
2021-06-03 6,142.55 6,142.55 6,092.78 6,137.91 0.0M
2021-06-02 6,094.93 6,113.09 6,094.93 6,113.09 0.0M
2021-06-01 6,036.13 6,074.41 6,036.13 6,049.58 0.0M
2021-05-31 6,063.81 6,075.40 6,056.71 6,056.71 0.0M
2021-05-28 6,103.02 6,118.49 6,103.02 6,118.49 0.0M
2021-05-27 5,982.76 6,052.41 5,982.76 6,052.41 0.0M
2021-05-26 6,016.52 6,026.70 6,014.87 6,014.87 0.0M
2021-05-25 6,023.56 6,023.56 5,980.46 5,980.46 0.0M
2021-05-24 5,987.72 6,009.02 5,987.72 6,009.02 0.0M
2021-05-21 5,969.84 5,976.66 5,969.84 5,976.66 0.0M
2021-05-20 5,927.96 5,953.81 5,896.61 5,953.81 0.0M
2021-05-18 5,977.21 5,977.21 5,945.06 5,945.06 0.0M
2021-05-17 5,871.88 5,871.88 5,856.03 5,861.38 0.0M
2021-05-14 5,885.55 5,919.50 5,885.55 5,919.50 0.0M
2021-05-13 5,775.81 5,822.00 5,775.81 5,818.69 0.0M
2021-05-12 5,893.11 5,893.11 5,854.00 5,854.00 0.0M
2021-05-11 5,976.18 5,976.18 5,935.50 5,935.50 0.0M
2021-05-10 6,115.33 6,115.33 6,112.40 6,112.40 0.0M
2021-05-07 6,053.96 6,062.50 6,053.96 6,062.50 0.0M
2021-05-06 6,043.42 6,043.42 6,017.00 6,038.34 0.0M
2021-05-05 5,970.32 6,031.71 5,970.32 6,031.71 0.0M
2021-05-04 6,016.96 6,021.00 5,935.59 5,935.59 0.0M
2021-05-03 5,986.88 6,001.90 5,986.88 6,001.90 0.0M
2021-04-30 5,964.50 5,974.00 5,961.00 5,974.00 0.0M
2021-04-29 5,997.50 5,997.50 5,970.50 5,970.50 0.0M
2021-04-28 5,991.73 5,991.73 5,991.50 5,991.50 0.0M
2021-04-27 5,964.14 5,975.98 5,953.00 5,975.98 0.0M
2021-04-26 6,014.00 6,027.00 6,010.00 6,027.00 0.0M
2021-04-23 5,993.48 6,030.00 5,993.48 6,030.00 0.0M
2021-04-22 6,023.23 6,031.00 6,023.23 6,024.00 0.0M
2021-04-21 5,922.58 5,950.00 5,922.58 5,950.00 0.0M
2021-04-20 6,034.77 6,034.77 5,915.50 5,915.50 0.0M
2021-04-19 6,093.67 6,124.00 6,072.00 6,072.00 0.0M
2021-04-16 6,137.82 6,161.00 6,137.82 6,144.50 0.0M
2021-04-15 6,132.28 6,146.00 6,132.28 6,146.00 0.0M
2021-04-13 6,131.66 6,131.66 6,129.25 6,129.25 0.0M
2021-04-12 6,128.00 6,133.00 6,128.00 6,128.00 0.0M
2021-04-09 6,133.30 6,167.00 6,133.30 6,166.00 0.0M
2021-04-07 6,136.04 6,136.04 6,116.00 6,118.00 0.0M
2021-04-06 6,121.35 6,140.00 6,117.00 6,117.00 0.0M
2021-04-01 6,123.64 6,164.00 6,123.64 6,164.00 0.0M
2021-03-31 6,104.49 6,140.00 6,104.49 6,140.00 0.0M
2021-03-30 6,169.50 6,181.62 6,167.00 6,167.00 0.0M
2021-03-29 6,144.35 6,163.00 6,144.35 6,163.00 0.0M
2021-03-26 6,130.19 6,179.75 6,130.19 6,179.75 0.0M
2021-03-24 5,961.94 6,051.00 5,961.94 6,051.00 0.0M
2021-03-23 6,110.67 6,110.67 6,086.18 6,105.50 0.0M
2021-03-22 6,116.02 6,177.51 6,116.02 6,177.51 0.0M
2021-03-19 6,199.87 6,216.00 6,199.87 6,203.00 0.0M
2021-03-17 6,132.27 6,147.50 6,132.27 6,147.50 0.0M
2021-03-16 6,135.43 6,148.00 6,127.00 6,148.00 0.0M
2021-03-15 6,089.22 6,104.00 6,089.22 6,094.00 0.0M
2021-03-12 6,043.84 6,061.00 6,043.84 6,047.09 0.0M
2021-03-11 5,990.22 5,990.50 5,981.00 5,990.50 0.0M
2021-03-10 5,959.50 5,990.00 5,959.50 5,990.00 0.0M
2021-03-09 5,937.12 5,977.00 5,937.12 5,977.00 0.0M
2021-03-08 5,889.10 5,962.00 5,889.10 5,962.00 0.0M
2021-03-05 5,879.18 5,908.00 5,868.31 5,889.00 0.0M
2021-03-04 5,897.78 5,937.59 5,878.00 5,937.59 0.0M
2021-03-03 5,944.14 5,971.00 5,942.50 5,942.50 0.0M
2021-03-02 5,924.85 5,933.00 5,923.00 5,929.00 0.0M
2021-03-01 5,941.54 5,980.00 5,937.00 5,980.00 0.0M
2021-02-26 5,859.03 5,903.00 5,859.03 5,886.20 0.0M
2021-02-24 5,960.92 6,022.20 5,960.92 6,019.38 0.0M
2021-02-23 6,066.81 6,066.81 6,031.00 6,036.00 0.0M
2021-02-22 6,047.51 6,058.00 6,047.51 6,058.00 0.0M
2021-02-19 6,058.73 6,091.00 6,058.73 6,091.00 0.0M
2021-02-18 6,080.00 6,080.00 6,043.00 6,043.00 0.0M
2021-02-17 6,146.19 6,154.00 6,120.93 6,120.93 0.0M
2021-02-16 6,173.17 6,173.17 6,157.00 6,166.00 0.0M
2021-02-15 6,115.54 6,144.00 6,115.54 6,142.50 0.0M
2021-02-12 6,016.30 6,053.97 6,016.30 6,053.97 0.0M
2021-02-10 6,001.54 6,001.54 5,988.00 5,988.00 0.0M
2021-02-09 5,999.31 5,999.31 5,981.00 5,985.50 0.0M
2021-02-08 5,982.21 6,004.00 5,980.00 6,004.00 0.0M
2021-02-05 5,887.50 5,921.40 5,887.50 5,910.00 0.0M
2021-02-04 5,812.62 5,855.88 5,812.62 5,855.88 0.0M
2021-02-02 5,753.65 5,772.78 5,753.65 5,772.78 0.0M
2021-02-01 5,718.83 5,739.00 5,718.83 5,719.21 0.0M
2021-01-29 5,641.10 5,684.03 5,641.10 5,684.03 0.0M
2021-01-28 5,690.89 5,760.54 5,679.00 5,760.54 0.0M
2021-01-27 5,793.46 5,793.46 5,769.50 5,769.50 0.0M
2021-01-26 5,778.51 5,812.61 5,778.51 5,812.61 0.0M
2021-01-25 5,812.50 5,812.50 5,777.00 5,777.00 0.0M
2021-01-22 5,784.60 5,786.50 5,764.00 5,786.50 0.0M
2021-01-21 5,804.39 5,804.39 5,771.00 5,771.00 0.0M
2021-01-19 5,814.93 5,820.00 5,786.00 5,786.00 0.0M
2021-01-18 5,749.88 5,769.50 5,749.88 5,769.50 0.0M
2021-01-15 5,799.33 5,800.00 5,779.92 5,779.92 0.0M
2021-01-14 5,851.45 5,872.99 5,851.45 5,872.99 0.0M
2021-01-13 5,792.05 5,820.27 5,781.52 5,820.27 0.0M
2021-01-11 5,789.60 5,797.00 5,781.00 5,793.00 0.0M
2021-01-08 5,815.87 5,815.87 5,791.00 5,803.50 0.0M
2021-01-07 5,696.02 5,710.99 5,680.00 5,710.99 0.0M
2021-01-06 5,604.88 5,671.50 5,604.88 5,671.50 0.0M
2021-01-05 5,554.75 5,590.00 5,554.75 5,585.35 0.0M
2021-01-04 5,614.86 5,631.61 5,601.88 5,601.88 0.0M