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
2023-12-29 7,785.09 7,825.33 7,764.80 7,764.80 0.0M
2023-12-28 7,744.18 7,776.74 7,732.86 7,757.27 0.0M
2023-12-27 7,770.13 7,770.13 7,721.71 7,734.44 0.0M
2023-12-22 7,770.13 7,700.42 7,657.86 7,700.42 0.0M
2023-12-21 7,671.37 7,682.22 7,658.91 7,678.82 0.0M
2023-12-20 7,732.34 7,732.34 7,707.08 7,733.26 0.0M
2023-12-19 7,738.14 7,777.94 7,738.14 7,688.23 0.0M
2023-12-18 7,630.75 7,662.77 7,630.75 7,629.36 0.0M
2023-12-15 7,686.81 7,686.81 7,660.90 7,615.21 0.0M
2023-12-14 7,643.16 7,643.16 7,619.46 7,639.76 0.0M
2023-12-13 7,752.04 7,752.04 7,713.34 7,717.20 0.0M
2023-12-12 7,741.18 7,756.35 7,723.42 7,745.37 0.0M
2023-12-11 7,794.89 7,811.52 7,779.75 7,811.52 0.0M
2023-12-08 7,627.25 7,689.05 7,627.25 7,663.14 0.0M
2023-12-07 7,627.25 7,754.44 7,665.35 7,665.35 0.0M
2023-12-06 7,754.44 7,850.00 7,822.31 7,846.63 0.0M
2023-12-05 7,699.73 7,704.89 7,699.73 7,732.80 0.0M
2023-12-04 7,699.73 7,764.76 7,737.40 7,737.40 0.0M
2023-12-01 7,764.76 7,855.31 7,814.41 7,814.41 0.0M
2023-11-30 7,847.10 7,831.63 7,823.02 7,831.63 0.0M
2023-11-29 7,823.02 7,812.89 7,790.22 7,812.89 0.0M
2023-11-28 7,790.22 7,817.73 7,811.04 7,816.34 0.0M
2023-11-27 7,812.86 7,867.80 7,867.80 7,867.80 0.0M
2023-11-24 7,888.51 7,911.30 7,887.57 7,916.59 0.0M
2023-11-23 7,888.51 7,885.75 7,885.10 7,885.75 0.0M
2023-11-22 7,885.10 7,856.72 7,844.16 7,856.72 0.0M
2023-11-21 7,844.16 7,795.18 7,786.92 7,786.92 0.0M
2023-11-20 7,815.16 7,815.16 7,791.99 7,800.49 0.0M
2023-11-17 7,815.16 7,893.98 7,855.22 7,870.58 0.0M
2023-11-15 7,831.80 7,842.66 7,791.01 7,842.66 0.0M
2023-11-14 7,832.28 7,835.89 7,728.34 7,827.02 0.0M
2023-11-13 7,736.80 7,738.89 7,691.27 7,738.89 0.0M
2023-11-10 7,696.50 7,708.35 7,658.59 7,700.22 0.0M
2023-11-09 7,696.50 7,714.60 7,680.90 7,701.66 0.0M
2023-11-08 7,680.90 7,613.55 7,594.66 7,594.66 0.0M
2023-11-07 7,659.93 7,707.66 7,659.93 7,707.66 0.0M
2023-11-06 7,659.93 7,784.40 7,764.71 7,765.15 0.0M
2023-11-03 7,723.90 7,723.90 7,723.90 7,853.19 0.0M
2023-11-02 7,639.34 7,700.00 7,639.34 7,711.04 0.0M
2023-11-01 7,593.40 7,644.36 7,561.98 7,607.10 0.0M
2023-10-31 7,392.78 7,509.69 7,392.78 7,539.82 0.0M
2023-10-30 7,354.84 7,372.42 7,345.22 7,303.04 0.0M
2023-10-27 7,390.32 7,403.78 7,341.18 7,341.98 0.0M
2023-10-26 7,390.32 7,339.09 7,291.14 7,313.14 0.0M
2023-10-25 7,291.14 7,436.25 7,409.48 7,415.95 0.0M
2023-10-24 7,375.33 7,400.05 7,375.33 7,384.21 0.0M
2023-10-23 7,359.49 7,359.49 7,321.34 7,364.75 0.0M
2023-10-20 7,359.49 7,419.55 7,393.61 7,406.18 0.0M
2023-10-19 7,410.46 7,487.07 7,448.95 7,466.20 0.0M
2023-10-18 7,448.95 7,555.11 7,496.36 7,496.36 0.0M
2023-10-17 7,548.93 7,564.13 7,537.74 7,537.74 0.0M
2023-10-16 7,511.75 7,511.75 7,511.75 7,556.95 0.0M
2023-10-13 7,602.21 7,602.21 7,566.46 7,539.09 0.0M
2023-10-12 7,726.82 7,726.82 7,705.36 7,664.34 0.0M
2023-10-10 7,726.82 7,593.22 7,586.89 7,586.89 0.0M
2023-10-09 7,437.26 7,446.85 7,437.26 7,447.98 0.0M
2023-10-06 7,437.26 7,460.10 7,420.93 7,420.93 0.0M
2023-10-05 7,411.60 7,453.93 7,402.54 7,411.32 0.0M
2023-10-04 7,411.60 7,303.36 7,257.07 7,295.72 0.0M
2023-10-03 7,476.17 7,486.32 7,476.17 7,394.99 0.0M
2023-10-02 7,476.17 7,627.03 7,586.51 7,586.51 0.0M
2023-09-29 7,650.89 7,678.56 7,650.64 7,644.94 0.0M
2023-09-28 7,650.89 7,681.53 7,665.00 7,665.00 0.0M
2023-09-27 7,675.75 7,761.47 7,733.01 7,733.01 0.0M
2023-09-26 7,737.71 7,722.53 7,692.96 7,697.27 0.0M
2023-09-25 7,715.11 7,769.15 7,746.93 7,746.93 0.0M
2023-09-22 7,769.00 7,790.03 7,754.45 7,775.69 0.0M
2023-09-21 7,754.45 7,792.28 7,723.97 7,723.97 0.0M
2023-09-20 7,780.64 7,902.26 7,869.89 7,902.26 0.0M
2023-09-19 7,869.98 7,956.50 7,937.50 7,952.74 0.0M
2023-09-18 7,876.06 7,876.87 7,862.79 7,873.23 0.0M
2023-09-15 7,929.70 7,935.52 7,924.95 7,905.53 0.0M
2023-09-13 7,750.10 7,779.93 7,732.78 7,779.12 0.0M
2023-09-12 7,756.43 7,756.43 7,738.20 7,750.29 0.0M
2023-09-11 7,682.77 7,692.94 7,682.77 7,710.79 0.0M
2023-09-08 7,690.87 7,690.87 7,690.87 7,711.88 0.0M
2023-09-07 7,759.68 7,779.54 7,759.68 7,741.74 0.0M
2023-09-06 7,782.65 7,806.85 7,782.65 7,767.85 0.0M
2023-09-05 7,718.72 7,754.86 7,718.72 7,758.93 0.0M
2023-09-04 7,739.26 7,744.19 7,739.26 7,720.09 0.0M
2023-09-01 7,635.12 7,646.65 7,635.12 7,651.48 0.0M
2023-08-31 7,586.66 7,600.37 7,586.66 7,578.61 0.0M
2023-08-30 7,520.49 7,521.71 7,514.20 7,515.78 0.0M
2023-08-29 7,497.83 7,503.67 7,491.48 7,513.19 0.0M
2023-08-28 7,488.87 7,506.76 7,485.41 7,508.34 0.0M
2023-08-25 7,375.09 7,387.96 7,375.09 7,398.55 0.0M
2023-08-24 7,448.61 7,448.61 7,421.36 7,384.21 0.0M
2023-08-23 7,406.53 7,415.89 7,401.63 7,401.63 0.0M
2023-08-22 7,387.55 7,401.42 7,387.55 7,372.60 0.0M
2023-08-21 7,300.97 7,300.97 7,300.97 7,314.77 0.0M
2023-08-18 7,283.13 7,287.02 7,283.13 7,281.92 0.0M
2023-08-17 7,352.81 7,361.88 7,341.62 7,331.26 0.0M
2023-08-16 7,368.37 7,373.74 7,362.79 7,371.35 0.0M
2023-08-15 7,453.16 7,453.16 7,420.90 7,406.90 0.0M
2023-08-14 7,453.10 7,461.43 7,449.12 7,468.57 0.0M
2023-08-11 7,544.24 7,544.24 7,528.85 7,517.16 0.0M
2023-08-09 7,472.06 7,472.06 7,458.21 7,426.71 0.0M
2023-08-08 7,480.12 7,480.12 7,445.00 7,456.07 0.0M
2023-08-07 7,473.56 7,480.22 7,473.56 7,490.66 0.0M
2023-08-04 7,423.51 7,432.15 7,423.51 7,447.45 0.0M
2023-08-03 7,408.88 7,408.88 7,341.29 7,353.47 0.0M
2023-08-02 7,485.62 7,485.62 7,458.86 7,458.86 0.0M
2023-08-01 7,643.13 7,643.13 7,580.87 7,587.68 0.0M
2023-07-31 7,615.43 7,647.08 7,609.00 7,643.33 0.0M
2023-07-28 7,439.32 7,502.99 7,439.32 7,602.95 0.0M
2023-07-27 7,516.35 7,542.78 7,516.35 7,558.96 0.0M
2023-07-26 7,457.97 7,457.97 7,430.60 7,435.08 0.0M
2023-07-25 7,478.41 7,478.41 7,447.14 7,459.43 0.1M
2023-07-24 7,451.89 7,464.25 7,444.44 7,471.82 0.0M
2023-07-21 7,408.19 7,472.59 7,408.19 7,479.40 0.0M
2023-07-20 7,377.08 7,406.19 7,371.91 7,418.97 0.0M
2023-07-19 7,490.32 7,504.16 7,473.43 7,477.00 0.0M
2023-07-18 7,345.90 7,421.45 7,345.90 7,432.25 0.0M
2023-07-17 7,292.57 7,332.08 7,273.07 7,328.45 0.0M
2023-07-14 7,335.40 7,335.40 7,322.66 7,336.72 0.0M
2023-07-13 7,334.70 7,388.86 7,334.70 7,366.94 0.0M
2023-07-12 7,253.69 7,317.88 7,239.17 7,321.54 0.0M
2023-07-11 7,328.63 7,328.63 7,289.08 7,327.71 0.0M
2023-07-10 7,330.44 7,360.29 7,330.44 7,353.38 0.0M
2023-07-07 7,402.78 7,402.78 7,349.00 7,399.74 0.0M
2023-07-06 7,446.34 7,448.40 7,395.13 7,373.24 0.0M
2023-07-05 7,553.71 7,553.71 7,492.25 7,522.80 0.0M
2023-07-04 7,549.00 7,549.00 7,529.19 7,519.94 0.0M
2023-07-03 7,593.39 7,622.70 7,578.14 7,580.43 0.0M
2023-06-30 7,496.72 7,536.56 7,496.72 7,555.40 0.0M
2023-06-29 7,510.07 7,526.14 7,510.07 7,521.15 0.0M
2023-06-28 7,519.09 7,519.09 7,505.89 7,526.28 0.0M
2023-06-27 7,388.28 7,388.28 7,374.64 7,419.94 0.0M
2023-06-26 7,395.56 7,396.69 7,359.62 7,383.85 0.0M
2023-06-23 7,403.40 7,412.72 7,349.50 7,387.82 0.0M
2023-06-22 7,521.82 7,533.34 7,508.55 7,541.44 0.0M
2023-06-21 7,537.29 7,567.35 7,537.29 7,544.63 0.0M
2023-06-20 7,468.26 7,479.22 7,393.14 7,430.82 0.0M
2023-06-19 7,523.74 7,537.23 7,504.30 7,511.50 0.0M
2023-06-16 7,544.54 7,614.22 7,544.54 7,593.81 0.0M
2023-06-15 7,534.24 7,534.85 7,481.37 7,538.38 0.0M
2023-06-14 7,551.41 7,591.50 7,531.77 7,539.51 0.0M
2023-06-13 7,433.60 7,537.13 7,433.60 7,544.69 0.0M
2023-06-12 7,340.94 7,372.40 7,338.35 7,362.62 0.0M
2023-06-09 7,282.49 7,343.26 7,282.49 7,323.49 0.0M
2023-06-08 7,188.05 7,201.67 7,149.60 7,194.62 0.0M
2023-06-07 7,219.06 7,242.00 7,200.23 7,239.89 0.0M
2023-06-06 7,304.92 7,368.63 7,304.53 7,368.49 0.0M
2023-06-05 7,285.69 7,338.14 7,285.69 7,246.87 0.0M
2023-06-02 7,160.37 7,250.69 7,160.37 7,260.02 0.0M
2023-06-01 7,036.77 7,057.26 7,036.77 7,053.12 0.0M
2023-05-31 6,946.06 6,973.40 6,914.47 6,918.04 0.0M
2023-05-30 7,046.38 7,074.97 7,017.41 7,006.92 0.0M
2023-05-29 7,084.42 7,084.42 7,084.42 7,058.53 0.0M
2023-05-26 7,006.97 7,094.47 7,000.00 7,096.50 0.0M
2023-05-25 7,004.41 7,020.76 7,000.10 7,027.30 0.0M
2023-05-24 7,000.84 7,000.84 6,975.55 6,980.82 0.0M
2023-05-23 7,039.09 7,056.03 6,983.60 7,047.28 0.0M
2023-05-22 7,075.85 7,110.77 7,071.01 7,110.21 0.0M
2023-05-19 7,052.30 7,063.68 7,027.50 7,024.56 0.0M
2023-05-18 7,025.06 7,025.06 7,025.06 7,058.71 0.0M
2023-05-17 6,929.48 6,977.21 6,913.79 6,998.44 0.0M
2023-05-16 6,902.08 6,924.75 6,894.71 6,929.69 0.0M
2023-05-15 6,877.77 6,898.62 6,818.02 6,901.05 0.0M
2023-05-12 6,808.64 6,855.12 6,798.91 6,835.58 0.0M
2023-05-11 6,753.88 6,774.43 6,722.30 6,739.45 0.0M
2023-05-10 6,767.01 6,767.01 6,734.05 6,738.85 0.0M
2023-05-09 6,793.91 6,796.59 6,761.40 6,784.02 0.0M
2023-05-08 6,716.44 6,761.55 6,710.26 6,718.54 0.0M
2023-05-05 6,651.67 6,651.67 6,643.69 6,643.69 0.0M
2023-05-04 6,628.75 6,645.30 6,602.59 6,615.60 0.0M
2023-05-03 6,669.77 6,669.79 6,656.54 6,656.54 0.0M
2023-05-02 6,732.64 6,732.64 6,661.00 6,661.00 0.0M
2023-04-28 6,687.00 6,695.31 6,628.48 6,695.31 0.0M
2023-04-27 6,582.27 6,629.93 6,582.27 6,629.18 0.0M
2023-04-26 6,556.08 6,567.51 6,524.59 6,550.73 0.0M
2023-04-25 6,614.50 6,620.49 6,583.20 6,620.18 0.0M
2023-04-24 6,604.83 6,636.61 6,604.83 6,631.40 0.0M
2023-04-21 6,594.78 6,608.09 6,571.14 6,608.09 0.0M
2023-04-20 6,617.97 6,617.97 6,576.47 6,576.47 0.0M
2023-04-19 6,610.39 6,612.20 6,573.92 6,573.92 0.0M
2023-04-18 6,626.34 6,639.49 6,586.69 6,616.97 0.0M
2023-04-17 6,580.55 6,580.55 6,556.12 6,578.74 0.0M
2023-04-14 6,537.54 6,570.37 6,522.81 6,542.39 0.0M
2023-04-13 6,517.48 6,517.48 6,488.56 6,506.50 0.0M
2023-04-12 6,508.44 6,527.85 6,494.10 6,494.10 0.0M
2023-04-11 6,460.16 6,473.82 6,434.77 6,454.23 0.0M
2023-04-06 6,362.84 6,391.99 6,362.84 6,374.08 0.0M
2023-04-05 6,434.08 6,434.08 6,371.97 6,371.97 0.0M
2023-04-04 6,551.93 6,553.90 6,524.59 6,548.93 0.0M
2023-04-03 6,531.44 6,556.79 6,531.44 6,533.97 0.0M
2023-03-31 6,464.12 6,519.34 6,464.12 6,475.48 0.0M
2023-03-30 6,411.96 6,455.44 6,358.88 6,455.44 0.0M
2023-03-29 6,391.75 6,414.75 6,384.84 6,410.72 0.0M
2023-03-28 6,316.67 6,318.44 6,305.87 6,306.76 0.0M
2023-03-27 6,306.13 6,312.00 6,265.94 6,312.00 0.0M
2023-03-24 6,282.06 6,282.06 6,181.02 6,193.78 0.0M
2023-03-23 6,294.04 6,305.60 6,267.18 6,305.60 0.0M
2023-03-22 6,294.27 6,331.05 6,294.27 6,312.97 0.0M
2023-03-21 6,259.97 6,292.90 6,259.97 6,275.63 0.0M
2023-03-20 6,178.69 6,252.90 6,121.65 6,246.76 0.0M
2023-03-17 6,312.25 6,312.25 6,211.54 6,224.09 0.0M
2023-03-16 6,235.03 6,235.03 6,156.31 6,207.42 0.0M
2023-03-15 6,285.57 6,285.57 6,122.69 6,122.69 0.0M
2023-03-14 6,248.50 6,297.66 6,246.18 6,297.66 0.0M
2023-03-13 6,390.05 6,390.05 6,277.64 6,277.64 0.0M
2023-03-10 6,494.10 6,521.03 6,464.47 6,486.13 0.0M
2023-03-09 6,620.63 6,628.15 6,607.34 6,627.32 0.0M
2023-03-08 6,573.60 6,606.78 6,573.60 6,581.02 0.0M
2023-03-07 6,555.59 6,586.56 6,555.59 6,565.18 0.0M
2023-03-06 6,536.42 6,550.94 6,525.22 6,550.94 0.0M
2023-03-03 6,476.91 6,514.39 6,455.44 6,514.39 0.0M
2023-03-02 6,392.16 6,403.48 6,363.87 6,403.48 0.0M
2023-03-01 6,407.81 6,407.81 6,377.60 6,387.03 0.0M
2023-02-28 6,393.59 6,404.38 6,393.59 6,397.37 0.0M
2023-02-27 6,436.95 6,436.95 6,404.25 6,405.33 0.0M
2023-02-24 6,371.74 6,381.32 6,350.53 6,350.53 0.0M
2023-02-23 6,346.57 6,346.57 6,327.03 6,335.97 0.0M
2023-02-22 6,336.41 6,339.73 6,312.23 6,331.76 0.0M
2023-02-21 6,406.01 6,411.42 6,383.12 6,383.12 0.0M
2023-02-20 6,483.52 6,483.52 6,395.31 6,423.79 0.0M
2023-02-17 6,401.73 6,425.53 6,382.66 6,414.05 0.0M
2023-02-16 6,497.01 6,497.01 6,427.36 6,441.24 0.0M
2023-02-15 6,426.31 6,426.31 6,384.53 6,405.55 0.0M
2023-02-14 6,428.35 6,437.58 6,414.72 6,425.98 0.0M
2023-02-13 6,391.00 6,429.68 6,388.88 6,429.68 0.0M
2023-02-10 6,418.13 6,418.13 6,374.79 6,385.95 0.0M
2023-02-09 6,417.09 6,419.04 6,399.54 6,399.54 0.0M
2023-02-08 6,387.59 6,395.48 6,351.19 6,387.56 0.0M
2023-02-07 6,367.31 6,384.47 6,355.84 6,355.84 0.0M
2023-02-06 6,381.48 6,381.48 6,381.48 6,381.48 0.0M
2023-02-03 6,347.20 6,358.58 6,347.20 6,358.58 0.0M
2023-02-02 6,326.22 6,358.39 6,309.42 6,358.39 0.0M
2023-02-01 6,341.10 6,341.10 6,265.01 6,314.23 0.0M
2023-01-31 6,359.46 6,359.46 6,321.04 6,330.68 0.0M
2023-01-30 6,379.33 6,390.57 6,344.17 6,344.17 0.0M
2023-01-27 6,378.23 6,422.65 6,378.23 6,393.89 0.0M
2023-01-26 6,378.56 6,400.00 6,345.06 6,377.62 0.0M
2023-01-25 6,389.99 6,389.99 6,311.72 6,360.59 0.0M
2023-01-24 6,334.06 6,334.06 6,320.41 6,320.41 0.0M
2023-01-23 6,269.14 6,269.14 6,202.70 6,202.70 0.0M
2023-01-20 6,210.00 6,229.81 6,200.22 6,229.81 0.0M
2023-01-19 6,163.08 6,169.88 6,093.10 6,147.27 0.0M
2023-01-18 6,256.19 6,256.19 6,197.31 6,214.66 0.0M
2023-01-17 6,126.97 6,144.98 6,126.97 6,130.12 0.0M
2023-01-16 6,068.02 6,088.38 6,068.02 6,068.36 0.0M
2023-01-13 6,119.58 6,119.58 6,060.00 6,060.00 0.0M
2023-01-12 6,102.62 6,102.62 6,102.62 6,102.62 0.0M
2023-01-10 6,049.91 6,110.44 6,043.80 6,110.44 0.0M
2023-01-09 6,072.46 6,081.07 6,072.46 6,081.07 0.0M
2023-01-06 6,021.72 6,021.72 6,007.90 6,007.90 0.0M
2023-01-05 5,938.81 6,007.33 5,938.81 5,994.26 0.0M
2023-01-04 6,008.49 6,008.49 5,931.43 6,001.46 0.0M
2023-01-03 6,026.94 6,103.36 6,013.64 6,013.64 0.0M