Amundi PEA Japon (TOPIX) UCITS ETF EUR Hedged Acc (PTPXH)

PTPXH
🏛️ France →
44.64
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 24.77 24.86 24.77 24.81 0.0M
2021-12-30 24.70 24.92 24.70 24.92 0.0M
2021-12-28 24.86 24.95 24.86 24.93 0.0M
2021-12-27 24.77 24.83 24.59 24.83 0.0M
2021-12-24 24.70 24.70 24.69 24.69 0.0M
2021-12-23 24.69 24.80 24.69 24.80 0.0M
2021-12-22 24.48 24.63 24.47 24.63 0.0M
2021-12-21 24.44 24.55 24.44 24.55 0.0M
2021-12-20 24.11 24.25 24.11 24.23 0.0M
2021-12-17 24.76 24.76 24.65 24.71 0.0M
2021-12-16 25.09 25.09 25.01 25.01 0.0M
2021-12-15 24.71 24.73 24.70 24.70 0.0M
2021-12-14 24.60 24.61 24.43 24.43 0.0M
2021-12-13 24.66 24.66 24.53 24.53 0.0M
2021-12-10 24.70 24.70 24.59 24.68 0.0M
2021-12-09 24.77 24.77 24.68 24.73 0.0M
2021-12-08 24.98 24.98 24.95 24.97 0.0M
2021-12-07 24.79 24.96 24.79 24.96 0.0M
2021-12-06 24.22 24.34 24.07 24.34 0.0M
2021-12-03 24.44 24.44 24.15 24.20 0.0M
2021-12-02 23.95 24.02 23.81 23.94 0.0M
2021-12-01 24.25 24.34 24.25 24.27 0.0M
2021-11-30 23.80 23.88 23.71 23.71 0.0M
2021-11-29 24.28 24.37 24.23 24.24 0.0M
2021-11-26 24.54 24.55 24.14 24.14 0.0M
2021-11-25 25.24 25.28 25.22 25.25 0.0M
2021-11-24 25.21 25.24 25.11 25.24 0.0M
2021-11-23 25.34 25.53 25.34 25.44 0.0M
2021-11-22 25.51 25.63 25.48 25.58 0.0M
2021-11-19 25.51 25.54 25.32 25.40 0.0M
2021-11-18 25.37 25.44 25.32 25.39 0.0M
2021-11-17 25.47 25.47 25.37 25.38 0.0M
2021-11-16 25.60 25.61 25.53 25.60 0.0M
2021-11-15 25.57 25.57 25.55 25.57 0.0M
2021-11-12 25.47 25.52 25.45 25.52 0.0M
2021-11-11 25.21 25.29 25.21 25.29 0.0M
2021-11-10 25.15 25.26 25.15 25.26 0.0M
2021-11-09 25.26 25.29 25.20 25.23 0.0M
2021-11-08 25.43 25.45 25.37 25.45 0.0M
2021-11-05 25.48 25.60 25.48 25.58 0.0M
2021-11-04 25.74 25.74 25.55 25.55 0.0M
2021-11-03 25.41 25.46 25.28 25.37 0.0M
2021-11-02 25.29 25.39 25.29 25.39 0.0M
2021-11-01 25.51 25.52 25.46 25.46 0.0M
2021-10-29 24.91 25.07 24.91 25.07 0.0M
2021-10-28 24.94 25.02 24.92 24.99 0.0M
2021-10-27 25.12 25.12 24.93 24.97 0.0M
2021-10-26 25.23 25.28 25.23 25.26 0.0M
2021-10-25 24.94 25.09 24.91 25.09 0.0M
2021-10-22 25.04 25.13 25.00 25.04 0.0M
2021-10-21 24.99 25.02 24.87 24.87 0.0M
2021-10-20 25.31 25.38 25.27 25.38 0.0M
2021-10-19 25.34 25.43 25.32 25.43 0.0M
2021-10-18 25.27 25.29 25.18 25.29 0.0M
2021-10-15 25.33 25.42 25.33 25.40 0.0M
2021-10-14 24.91 25.00 24.91 25.00 0.0M
2021-10-13 24.63 24.78 24.61 24.68 0.0M
2021-10-12 24.62 24.87 24.62 24.87 0.0M
2021-10-11 24.96 25.08 24.93 25.08 0.0M
2021-10-08 24.59 24.62 24.51 24.61 0.0M
2021-10-07 24.39 24.63 24.39 24.63 0.0M
2021-10-06 24.23 24.23 23.99 24.17 0.1M
2021-10-05 24.35 24.67 24.35 24.67 0.0M
2021-10-04 24.39 24.69 24.23 24.26 0.0M
2021-10-01 24.90 24.90 24.79 24.89 0.0M
2021-09-30 25.53 25.54 25.35 25.35 0.0M
2021-09-29 25.60 25.66 25.60 25.66 0.0M
2021-09-28 25.70 25.73 25.44 25.44 0.0M
2021-09-27 25.92 25.92 25.91 25.91 0.0M
2021-09-24 25.93 25.93 25.87 25.91 0.0M
2021-09-23 25.74 25.90 25.73 25.86 0.0M
2021-09-22 25.54 25.67 25.54 25.67 0.0M
2021-09-21 25.70 25.90 25.70 25.75 0.0M
2021-09-20 25.74 25.77 25.53 25.53 0.0M
2021-09-17 26.13 26.13 25.98 25.98 0.0M
2021-09-16 25.99 26.06 25.98 26.06 0.0M
2021-09-15 26.09 26.09 25.97 25.97 0.0M
2021-09-14 26.24 26.24 26.04 26.07 0.0M
2021-09-13 26.15 26.31 26.13 26.13 0.0M
2021-09-10 25.94 26.08 25.94 25.98 0.0M
2021-09-09 25.59 25.85 25.59 25.84 0.0M
2021-09-08 25.72 25.81 25.72 25.72 0.0M
2021-09-07 25.61 25.64 25.44 25.64 0.0M
2021-09-06 25.48 25.88 25.48 25.88 0.0M
2021-09-03 25.04 25.27 25.04 25.27 0.0M
2021-09-02 24.68 24.85 24.66 24.85 0.0M
2021-09-01 24.70 24.70 24.63 24.66 0.0M
2021-08-31 24.44 24.44 24.33 24.33 0.0M
2021-08-30 24.21 24.21 24.17 24.20 0.0M
2021-08-27 23.99 24.13 23.99 24.12 0.0M
2021-08-26 24.01 24.11 24.01 24.07 0.0M
2021-08-25 24.10 24.10 24.06 24.08 0.0M
2021-08-24 24.10 24.10 24.07 24.07 0.0M
2021-08-23 23.84 23.91 23.83 23.91 0.0M
2021-08-20 23.37 23.49 23.30 23.49 0.0M
2021-08-19 23.43 23.54 23.43 23.54 0.0M
2021-08-18 23.87 23.95 23.87 23.95 0.0M
2021-08-17 23.76 23.88 23.73 23.88 0.0M
2021-08-16 23.92 23.97 23.92 23.97 0.0M
2021-08-13 24.35 24.40 24.32 24.32 0.0M
2021-08-12 24.29 24.36 24.29 24.36 0.0M
2021-08-11 24.34 24.44 24.34 24.42 0.0M
2021-08-10 24.10 24.16 24.09 24.14 0.0M
2021-08-09 24.05 24.08 24.03 24.08 0.0M
2021-08-06 24.04 24.11 24.01 24.11 0.0M
2021-08-05 23.97 24.06 23.97 24.06 0.0M
2021-08-04 23.94 23.96 23.84 23.91 0.0M
2021-08-03 24.01 24.07 23.94 23.94 0.0M
2021-08-02 24.27 24.27 24.05 24.05 0.0M
2021-07-30 23.75 23.84 23.75 23.84 0.0M
2021-07-29 24.09 24.11 24.08 24.08 0.0M
2021-07-28 23.91 24.03 23.91 24.01 0.0M
2021-07-26 24.01 24.04 24.01 24.04 0.0M
2021-07-23 24.16 24.24 24.16 24.24 0.1M
2021-07-22 24.08 24.10 24.03 24.03 0.0M
2021-07-21 23.80 23.93 23.80 23.92 0.0M
2021-07-20 23.58 23.74 23.58 23.74 0.0M
2021-07-19 23.73 23.73 23.45 23.45 0.0M
2021-07-16 24.05 24.08 24.05 24.05 0.0M
2021-07-15 24.13 24.19 24.08 24.19 0.0M
2021-07-14 24.45 24.46 24.44 24.46 0.0M
2021-07-13 24.47 24.50 24.40 24.42 0.0M
2021-07-12 24.35 24.42 24.28 24.42 0.0M
2021-07-09 24.02 24.27 24.02 24.25 0.0M
2021-07-08 23.81 23.81 23.50 23.61 0.0M
2021-07-07 24.19 24.21 24.19 24.21 0.0M
2021-07-06 24.36 24.36 24.11 24.11 0.0M
2021-07-05 24.39 24.39 24.34 24.34 0.0M
2021-07-02 24.38 24.40 24.32 24.32 0.0M
2021-07-01 24.22 24.26 24.19 24.26 0.0M
2021-06-30 24.26 24.26 24.13 24.19 0.0M
2021-06-29 24.33 24.44 24.33 24.41 0.0M
2021-06-28 24.44 24.44 24.34 24.34 0.0M
2021-06-25 24.43 24.46 24.42 24.46 0.0M
2021-06-24 24.24 24.36 24.24 24.34 0.0M
2021-06-23 24.30 24.30 24.19 24.21 0.0M
2021-06-22 24.34 24.41 24.30 24.41 0.0M
2021-06-21 23.75 24.11 23.68 24.10 0.0M
2021-06-18 24.24 24.24 23.95 23.98 0.0M
2021-06-17 24.51 24.61 24.51 24.54 0.0M
2021-06-16 24.66 24.66 24.60 24.64 0.0M
2021-06-15 24.65 24.65 24.58 24.58 0.0M
2021-06-14 24.47 24.47 24.43 24.44 0.0M
2021-06-11 24.35 24.46 24.35 24.45 0.0M
2021-06-10 24.37 24.43 24.35 24.43 0.0M
2021-06-09 24.38 24.42 24.34 24.42 0.0M
2021-06-08 24.53 24.57 24.47 24.47 0.0M
2021-06-07 24.50 24.51 24.42 24.42 0.0M
2021-06-04 24.45 24.48 24.41 24.47 0.0M
2021-06-03 24.41 24.41 24.28 24.36 0.0M
2021-06-02 24.19 24.28 24.18 24.28 0.0M
2021-06-01 24.01 24.11 24.01 24.04 0.0M
2021-05-31 24.07 24.07 24.00 24.00 0.0M
2021-05-28 24.26 24.30 24.25 24.28 0.0M
2021-05-27 23.80 24.02 23.78 24.00 0.0M
2021-05-26 23.92 23.95 23.90 23.92 0.0M
2021-05-25 23.95 23.96 23.82 23.82 0.0M
2021-05-24 24.09 24.09 23.91 23.91 0.0M
2021-05-21 23.78 23.80 23.78 23.80 0.0M
2021-05-20 23.63 23.72 23.49 23.72 0.0M
2021-05-19 23.57 23.59 23.36 23.41 0.0M
2021-05-18 23.82 23.82 23.70 23.70 0.0M
2021-05-17 23.46 23.46 23.37 23.37 0.0M
2021-05-14 23.47 23.60 23.47 23.60 0.0M
2021-05-13 23.06 23.22 23.06 23.22 0.0M
2021-05-12 23.52 23.52 23.35 23.35 0.0M
2021-05-11 23.83 23.83 23.68 23.69 0.0M
2021-05-10 24.41 24.41 24.34 24.40 0.0M
2021-05-07 24.15 24.20 24.09 24.20 0.0M
2021-05-06 24.10 24.10 23.98 24.04 0.0M
2021-05-05 23.84 24.04 23.84 24.02 0.0M
2021-05-04 24.02 24.02 23.64 23.68 0.0M
2021-05-03 23.85 23.92 23.85 23.92 0.0M
2021-04-30 23.80 23.82 23.75 23.80 0.0M
2021-04-29 23.90 23.92 23.77 23.79 0.0M
2021-04-28 23.89 23.89 23.82 23.86 0.0M
2021-04-27 23.77 23.82 23.77 23.82 0.0M
2021-04-26 23.97 24.01 23.94 24.01 0.0M
2021-04-23 23.87 24.08 23.85 24.08 0.0M
2021-04-21 23.65 23.77 23.65 23.74 0.0M
2021-04-20 24.09 24.09 23.62 23.62 0.0M
2021-04-19 24.46 24.46 24.23 24.23 0.0M
2021-04-16 24.55 24.59 24.52 24.53 0.0M
2021-04-15 24.49 24.55 24.49 24.54 0.0M
2021-04-14 24.40 24.55 24.40 24.55 0.0M
2021-04-13 24.49 24.51 24.48 24.49 0.0M
2021-04-12 24.48 24.50 24.48 24.49 0.0M
2021-04-09 24.49 24.61 24.49 24.60 0.0M
2021-04-08 24.34 24.43 24.34 24.37 0.0M
2021-04-07 24.54 24.54 24.48 24.48 0.0M
2021-04-06 24.54 24.54 24.36 24.44 0.0M
2021-04-01 24.55 24.64 24.54 24.64 0.0M
2021-03-31 24.44 24.56 24.41 24.56 0.0M
2021-03-30 24.68 24.79 24.68 24.70 0.0M
2021-03-29 24.60 24.71 24.60 24.69 0.0M
2021-03-26 24.70 24.76 24.67 24.76 0.0M
2021-03-25 24.27 24.45 24.22 24.40 0.0M
2021-03-24 23.90 24.25 23.87 24.25 0.0M
2021-03-23 24.50 24.51 24.42 24.51 0.0M
2021-03-22 24.57 24.84 24.57 24.84 0.0M
2021-03-19 24.88 25.09 24.85 24.90 0.0M
2021-03-18 24.87 24.96 24.82 24.96 0.0M
2021-03-17 24.56 24.62 24.54 24.60 0.0M
2021-03-16 24.54 24.59 24.52 24.58 0.0M
2021-03-15 24.37 24.42 24.34 24.36 0.2M
2021-03-12 24.14 24.21 24.10 24.16 0.0M
2021-03-11 24.06 24.06 23.91 23.93 0.0M
2021-03-10 23.81 23.92 23.81 23.92 0.0M
2021-03-09 23.73 23.89 23.73 23.89 0.0M
2021-03-08 23.62 23.80 23.53 23.80 0.0M
2021-03-05 23.42 23.73 23.42 23.48 0.0M
2021-03-03 23.65 23.74 23.56 23.64 0.0M
2021-03-02 23.56 23.63 23.56 23.56 0.0M
2021-03-01 23.59 23.79 23.57 23.77 0.0M
2021-02-26 23.29 23.45 23.29 23.40 0.0M
2021-02-25 24.00 24.01 23.86 23.86 0.0M
2021-02-24 23.65 23.89 23.65 23.89 0.0M
2021-02-23 24.07 24.07 23.89 23.94 0.0M
2021-02-22 24.02 24.03 24.02 24.03 0.0M
2021-02-19 23.96 24.14 23.96 24.12 0.0M
2021-02-18 24.10 24.10 23.95 23.95 0.0M
2021-02-17 24.40 24.45 24.28 24.28 0.0M
2021-02-16 24.49 24.57 24.39 24.44 0.0M
2021-02-15 24.30 24.42 24.27 24.39 0.0M
2021-02-12 23.95 24.12 23.95 24.12 0.0M
2021-02-11 23.97 23.97 23.90 23.94 0.0M
2021-02-10 23.88 23.92 23.83 23.83 0.0M
2021-02-09 23.89 23.94 23.82 23.85 0.0M
2021-02-08 23.87 23.93 23.87 23.93 0.0M
2021-02-05 23.46 23.56 23.46 23.56 0.0M
2021-02-04 23.21 23.34 23.21 23.34 0.0M
2021-02-03 23.32 23.32 23.19 23.22 0.0M
2021-02-02 22.94 23.02 22.94 22.99 0.0M
2021-02-01 22.74 22.84 22.74 22.77 0.0M
2021-01-29 22.46 22.78 22.46 22.61 0.0M
2021-01-28 22.66 22.95 22.54 22.92 0.0M
2021-01-27 23.02 23.04 22.94 22.94 0.0M
2021-01-26 22.99 23.13 22.99 23.12 0.0M
2021-01-25 23.10 23.10 22.95 22.96 0.0M
2021-01-22 22.99 22.99 22.90 22.99 0.0M
2021-01-21 23.08 23.08 22.94 22.94 0.0M
2021-01-20 22.95 23.02 22.95 23.02 0.0M
2021-01-19 23.10 23.11 23.02 23.02 0.0M
2021-01-18 22.90 22.96 22.87 22.96 0.0M
2021-01-15 23.14 23.14 22.86 22.96 0.0M
2021-01-14 23.32 23.38 23.32 23.38 0.0M
2021-01-13 23.39 23.39 23.06 23.17 0.0M
2021-01-12 23.10 23.10 23.06 23.07 0.0M
2021-01-11 23.08 23.12 23.06 23.09 0.0M
2021-01-08 23.20 23.20 23.08 23.14 0.0M
2021-01-07 22.68 22.79 22.68 22.79 0.0M
2021-01-06 22.40 22.67 22.37 22.67 0.0M
2021-01-05 22.17 22.32 22.17 22.22 0.0M
2021-01-04 22.53 22.53 22.33 22.33 0.0M