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
2023-12-29 31.25 31.39 31.12 31.09 0.0M
2023-12-28 31.11 31.18 31.03 31.18 0.0M
2023-12-27 31.09 31.23 31.03 31.01 0.0M
2023-12-22 30.80 31.09 30.78 31.09 0.0M
2023-12-21 30.69 30.78 30.65 30.78 0.0M
2023-12-20 31.00 31.00 30.84 30.89 0.0M
2023-12-19 31.00 31.12 30.79 30.81 0.0M
2023-12-18 30.51 30.65 30.48 30.52 0.0M
2023-12-15 30.74 31.00 30.39 30.39 0.0M
2023-12-14 30.58 30.61 30.40 30.56 0.0M
2023-12-13 31.10 31.10 30.90 30.89 0.0M
2023-12-12 31.07 31.07 30.92 30.99 0.0M
2023-12-11 31.14 31.29 31.05 31.28 0.0M
2023-12-08 30.60 30.73 30.56 30.66 0.0M
2023-12-07 31.11 31.11 30.62 30.62 0.0M
2023-12-06 31.51 31.51 31.38 31.38 0.0M
2023-12-05 30.86 30.98 30.79 30.98 0.0M
2023-12-04 31.08 31.10 30.96 30.95 0.0M
2023-12-01 31.37 31.37 31.24 31.34 0.0M
2023-11-30 31.17 31.39 31.17 31.29 0.0M
2023-11-29 31.12 31.23 31.10 31.10 0.0M
2023-11-28 31.12 31.24 31.17 31.21 0.0M
2023-11-27 31.36 31.47 31.32 31.47 0.0M
2023-11-24 31.56 31.56 31.43 31.53 0.0M
2023-11-23 31.47 31.49 31.44 31.48 0.0M
2023-11-22 31.30 31.46 31.30 31.44 0.0M
2023-11-21 31.10 31.10 31.04 31.05 0.0M
2023-11-20 31.23 31.23 31.07 31.07 0.0M
2023-11-17 31.43 31.44 31.28 31.37 0.0M
2023-11-16 31.26 31.26 31.00 31.02 0.0M
2023-11-15 31.21 31.27 31.17 31.24 0.0M
2023-11-14 30.87 31.28 30.87 31.28 0.0M
2023-11-13 30.78 30.85 30.75 30.92 0.0M
2023-11-10 30.73 30.81 30.63 30.81 0.0M
2023-11-09 30.66 30.83 30.61 30.77 0.0M
2023-11-08 30.27 30.52 30.21 30.40 0.0M
2023-11-07 30.72 30.90 30.70 30.87 0.0M
2023-11-06 30.72 31.36 31.05 31.05 0.0M
2023-11-03 31.50 31.50 31.04 31.26 0.0M
2023-11-02 30.50 30.84 30.50 30.81 0.0M
2023-11-01 30.32 30.48 30.26 30.42 0.0M
2023-10-31 30.00 30.15 29.72 30.18 0.0M
2023-10-30 29.36 29.47 29.22 29.20 0.0M
2023-10-27 29.55 29.57 29.20 29.30 0.0M
2023-10-26 29.55 29.40 29.10 29.25 0.0M
2023-10-25 29.60 29.66 29.50 29.59 0.0M
2023-10-24 29.44 29.44 29.32 29.47 0.0M
2023-10-23 29.29 29.37 29.16 29.35 0.0M
2023-10-20 29.60 29.60 29.39 29.42 0.0M
2023-10-19 29.72 29.80 29.65 29.75 0.0M
2023-10-18 30.10 30.10 29.85 29.86 0.0M
2023-10-17 30.02 30.07 30.00 30.15 0.0M
2023-10-16 30.02 29.92 29.84 29.91 0.0M
2023-10-13 30.31 30.31 30.00 29.99 0.0M
2023-10-12 30.80 30.80 30.62 30.54 0.0M
2023-10-11 30.25 30.34 30.20 30.23 0.0M
2023-10-10 30.25 30.31 30.22 30.30 0.0M
2023-10-09 29.65 29.73 29.65 29.66 0.0M
2023-10-06 29.72 29.78 29.68 29.76 0.0M
2023-10-05 29.57 29.69 29.50 29.54 0.0M
2023-10-04 28.91 29.10 28.75 29.05 0.0M
2023-10-03 29.83 29.88 29.43 29.46 0.0M
2023-10-02 30.45 30.48 30.12 30.23 0.0M
2023-09-29 30.60 30.63 30.48 30.49 0.0M
2023-09-28 31.05 31.05 30.45 30.71 0.0M
2023-09-27 30.94 31.00 30.72 30.80 0.0M
2023-09-26 30.77 30.77 30.64 30.65 0.0M
2023-09-25 31.01 31.01 30.80 30.88 0.0M
2023-09-22 30.80 30.98 30.80 30.95 0.0M
2023-09-21 31.00 31.00 30.67 30.69 0.0M
2023-09-20 31.28 31.31 31.25 31.31 0.0M
2023-09-19 31.55 31.64 31.47 31.49 0.0M
2023-09-18 31.35 31.35 31.15 31.19 0.0M
2023-09-15 31.52 31.53 31.38 31.45 0.0M
2023-09-14 31.20 31.34 31.18 31.33 0.0M
2023-09-13 30.80 30.93 30.75 30.93 0.0M
2023-09-12 30.89 30.89 30.79 30.83 0.0M
2023-09-11 30.65 30.68 30.60 30.68 0.0M
2023-09-08 30.54 30.66 30.52 30.66 0.0M
2023-09-07 30.86 30.93 30.73 30.77 0.0M
2023-09-06 30.94 31.02 30.87 30.86 0.0M
2023-09-05 30.76 30.84 30.69 30.84 0.0M
2023-09-04 30.84 30.84 30.68 30.69 0.0M
2023-09-01 31.60 31.60 30.33 30.41 0.0M
2023-08-31 30.05 30.22 30.05 30.12 0.0M
2023-08-30 29.90 29.93 29.84 29.87 0.0M
2023-08-29 29.87 29.90 29.80 29.86 0.0M
2023-08-28 29.78 29.84 29.69 29.83 0.0M
2023-08-25 29.35 29.45 29.35 29.40 0.0M
2023-08-24 29.58 29.58 29.31 29.31 0.0M
2023-08-23 29.40 29.44 29.32 29.38 0.0M
2023-08-22 29.40 29.41 29.27 29.27 0.0M
2023-08-21 29.05 29.16 29.05 29.04 0.0M
2023-08-18 28.86 28.93 28.80 28.89 0.0M
2023-08-17 29.20 29.25 29.09 29.10 0.0M
2023-08-16 29.27 29.28 29.22 29.26 0.0M
2023-08-15 29.55 29.55 29.39 29.37 0.0M
2023-08-14 29.57 29.65 29.53 29.65 0.0M
2023-08-11 29.92 29.92 29.74 29.77 0.0M
2023-08-10 29.72 29.98 29.72 29.93 0.0M
2023-08-09 29.62 29.62 29.41 29.41 0.0M
2023-08-08 29.54 29.55 29.41 29.46 0.0M
2023-08-07 29.53 29.54 29.48 29.58 0.0M
2023-08-04 29.36 29.39 29.24 29.39 0.0M
2023-08-03 29.47 29.47 28.91 29.02 0.0M
2023-08-02 29.61 29.65 29.44 29.44 0.0M
2023-08-01 30.14 30.14 29.93 29.94 0.0M
2023-07-31 30.06 30.18 30.06 30.18 0.0M
2023-07-28 29.50 30.03 29.45 29.98 0.0M
2023-07-27 29.66 29.86 29.66 29.80 0.0M
2023-07-26 29.41 29.42 29.32 29.33 0.0M
2023-07-25 29.49 29.49 29.41 29.42 0.0M
2023-07-24 29.38 29.43 29.33 29.44 0.0M
2023-07-21 29.26 29.46 29.19 29.46 0.0M
2023-07-20 29.30 29.30 29.09 29.21 0.0M
2023-07-19 29.47 29.53 29.40 29.42 0.0M
2023-07-18 28.90 29.12 28.90 29.23 0.0M
2023-07-17 28.79 28.86 28.66 28.80 0.0M
2023-07-14 28.86 28.88 28.76 28.83 0.0M
2023-07-13 29.12 29.12 28.81 28.97 0.0M
2023-07-12 28.83 28.83 28.54 28.83 0.0M
2023-07-11 28.82 28.82 28.69 28.84 0.0M
2023-07-10 28.90 29.00 28.83 28.94 0.0M
2023-07-07 29.25 29.25 28.92 29.09 0.0M
2023-07-06 29.28 29.29 28.97 28.98 0.0M
2023-07-05 29.52 29.62 29.49 29.56 0.0M
2023-07-04 29.91 29.91 29.60 29.58 0.0M
2023-07-03 29.95 30.08 29.80 29.80 0.0M
2023-06-30 29.69 29.70 29.50 29.65 0.0M
2023-06-29 29.50 29.51 29.43 29.50 0.0M
2023-06-28 29.75 29.75 29.58 29.56 0.0M
2023-06-27 29.26 29.26 28.94 29.15 0.0M
2023-06-26 29.07 29.07 28.90 29.02 0.0M
2023-06-23 29.28 29.28 28.98 29.01 0.0M
2023-06-22 29.73 29.73 29.47 29.58 0.0M
2023-06-21 29.77 29.77 29.54 29.58 0.0M
2023-06-20 29.28 29.29 29.12 29.14 0.0M
2023-06-19 29.76 29.76 29.38 29.43 0.0M
2023-06-16 29.78 29.79 29.60 29.68 0.0M
2023-06-15 29.51 29.51 29.28 29.47 0.0M
2023-06-14 29.78 29.78 29.48 29.57 0.0M
2023-06-13 29.39 29.56 29.18 29.53 0.0M
2023-06-12 29.03 29.03 28.80 28.88 0.0M
2023-06-09 28.57 28.77 28.57 28.68 0.0M
2023-06-08 28.39 28.39 28.06 28.19 0.0M
2023-06-07 28.56 28.56 28.25 28.39 0.0M
2023-06-06 28.38 28.82 28.38 28.84 0.0M
2023-06-05 28.50 28.72 28.35 28.42 0.0M
2023-06-02 28.14 28.41 28.12 28.44 0.0M
2023-06-01 27.84 27.84 27.61 27.63 0.0M
2023-05-31 27.09 27.39 27.08 27.14 0.0M
2023-05-30 27.35 27.76 26.60 27.50 0.0M
2023-05-29 27.85 27.85 27.69 27.71 0.0M
2023-05-26 27.80 27.93 27.54 27.86 0.0M
2023-05-25 27.80 27.80 27.59 27.66 0.0M
2023-05-24 27.33 27.55 27.33 27.47 0.0M
2023-05-23 27.86 27.86 27.52 27.69 0.0M
2023-05-22 27.89 28.01 27.83 27.99 0.0M
2023-05-19 27.91 27.91 27.77 27.64 0.0M
2023-05-18 27.87 27.90 27.83 27.79 0.0M
2023-05-17 28.44 28.44 27.31 27.61 0.0M
2023-05-16 27.25 27.38 27.25 27.37 0.0M
2023-05-15 27.14 27.23 27.14 27.24 0.0M
2023-05-12 26.89 27.02 26.89 26.94 0.0M
2023-05-11 26.80 26.80 26.60 26.64 0.0M
2023-05-10 26.97 26.97 26.65 26.65 0.0M
2023-05-09 26.84 26.84 26.75 26.83 0.0M
2023-05-08 26.76 26.76 26.50 26.56 0.0M
2023-05-05 26.27 26.53 26.24 26.52 0.0M
2023-05-04 26.45 26.92 26.09 26.09 0.0M
2023-05-03 26.58 26.58 26.22 26.31 0.0M
2023-05-02 26.76 26.76 26.29 26.29 0.0M
2023-04-28 26.40 26.40 26.32 26.32 0.0M
2023-04-27 25.80 26.16 25.80 26.15 0.0M
2023-04-26 25.92 25.92 25.87 25.88 0.0M
2023-04-25 26.16 26.16 26.09 26.13 0.0M
2023-04-24 26.32 26.32 26.11 26.22 0.0M
2023-04-21 26.04 26.09 26.04 26.04 0.0M
2023-04-20 26.09 26.12 25.99 26.10 0.0M
2023-04-19 26.05 26.15 26.03 26.03 0.0M
2023-04-18 26.34 26.34 26.17 26.19 0.0M
2023-04-17 25.97 26.00 25.93 26.00 0.0M
2023-04-14 25.85 25.85 25.76 25.76 0.0M
2023-04-13 25.51 25.78 25.51 25.69 0.0M
2023-04-12 25.90 25.90 25.69 25.73 0.0M
2023-04-11 25.46 25.55 25.46 25.49 0.0M
2023-04-06 25.19 25.21 25.12 25.13 0.0M
2023-04-05 25.45 25.45 25.05 25.05 0.0M
2023-04-04 26.07 26.07 25.70 25.70 0.0M
2023-04-03 26.12 26.12 25.84 25.84 0.0M
2023-03-31 25.50 25.78 25.50 25.78 0.0M
2023-03-30 25.47 25.50 25.46 25.50 0.0M
2023-03-29 25.22 25.29 25.18 25.29 0.0M
2023-03-28 24.91 24.91 24.91 24.91 0.0M
2023-03-27 25.00 25.00 24.91 24.91 0.0M
2023-03-24 24.77 24.77 24.38 24.38 0.0M
2023-03-23 24.76 24.79 24.71 24.78 0.0M
2023-03-22 24.77 24.91 24.77 24.90 0.0M
2023-03-21 24.61 24.82 24.61 24.82 0.0M
2023-03-20 24.37 24.61 24.37 24.54 0.0M
2023-03-17 24.87 24.87 24.76 24.76 0.0M
2023-03-16 24.34 24.49 24.21 24.49 0.0M
2023-03-15 24.80 24.80 24.00 24.00 0.0M
2023-03-14 24.65 24.81 24.33 24.80 0.0M
2023-03-13 25.45 25.45 24.82 24.90 0.0M
2023-03-10 25.78 25.78 25.47 25.53 0.0M
2023-03-09 26.09 26.09 26.04 26.04 0.0M
2023-03-08 25.90 26.00 25.89 26.00 0.0M
2023-03-07 25.75 25.92 25.75 25.92 0.0M
2023-03-06 26.00 26.00 25.66 25.71 0.0M
2023-03-03 25.48 25.61 25.47 25.61 0.0M
2023-03-02 25.33 25.33 25.19 25.21 0.0M
2023-03-01 25.40 25.40 25.14 25.14 0.0M
2023-02-28 25.16 25.21 25.16 25.21 0.0M
2023-02-27 25.32 25.32 25.21 25.21 0.0M
2023-02-24 25.05 25.05 24.97 24.99 0.0M
2023-02-23 25.10 25.10 24.99 24.99 0.0M
2023-02-22 24.92 24.94 24.82 24.82 0.0M
2023-02-21 25.18 25.19 25.07 25.07 0.0M
2023-02-20 25.38 25.38 25.17 25.19 0.0M
2023-02-17 25.07 25.12 25.07 25.12 0.0M
2023-02-16 25.39 25.39 25.10 25.10 0.0M
2023-02-15 24.87 25.15 24.87 25.08 0.0M
2023-02-14 25.00 25.20 25.00 25.15 0.0M
2023-02-13 25.00 25.12 25.00 25.12 0.0M
2023-02-10 24.89 25.01 24.89 25.01 0.0M
2023-02-09 25.17 25.17 25.03 25.03 0.0M
2023-02-08 25.16 25.16 24.90 24.90 0.0M
2023-02-07 25.12 25.12 24.85 24.85 0.0M
2023-02-06 25.10 25.10 24.82 25.00 0.0M
2023-02-03 24.81 24.97 24.77 24.97 0.0M
2023-02-02 24.95 24.95 24.70 24.76 0.0M
2023-02-01 24.90 24.90 24.76 24.80 0.0M
2023-01-31 24.93 24.93 24.86 24.86 0.0M
2023-01-30 25.02 25.11 25.00 25.10 0.0M
2023-01-27 25.01 25.01 24.93 24.93 0.0M
2023-01-26 24.99 25.06 24.95 24.95 0.0M
2023-01-25 24.77 24.90 24.77 24.80 0.0M
2023-01-24 24.79 24.79 24.79 24.79 0.0M
2023-01-23 24.77 24.77 24.58 24.58 0.0M
2023-01-20 24.34 24.50 24.34 24.50 0.0M
2023-01-19 24.15 24.15 24.07 24.11 0.0M
2023-01-18 24.30 24.32 24.24 24.24 0.0M
2023-01-17 23.98 24.03 23.98 24.03 0.0M
2023-01-16 23.83 23.84 23.77 23.79 0.0M
2023-01-13 23.90 23.90 23.74 23.75 0.0M
2023-01-12 24.00 24.00 23.92 23.92 0.0M
2023-01-11 23.91 23.99 23.91 23.99 0.0M
2023-01-10 23.70 23.71 23.63 23.63 0.0M
2023-01-09 23.72 23.98 23.72 23.92 0.0M
2023-01-06 23.61 23.70 23.61 23.70 0.0M
2023-01-05 23.50 23.50 23.45 23.48 0.0M
2023-01-04 23.66 23.66 23.43 23.49 0.0M
2023-01-03 23.81 23.81 23.62 23.66 0.0M
2023-01-02 23.88 23.88 23.80 23.86 0.0M