Amundi Index Solutions - Amundi Japan Topix UCITS ETF-C CHF Hedged (TPHC)

TPHC
🏛️ France →
121.16
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
2024-12-31 104.31 104.31 104.31 104.77 0.0M
2024-12-30 105.48 105.48 105.48 104.70 0.0M
2024-12-27 106.33 106.33 106.05 105.93 0.0M
2024-12-24 103.93 103.93 103.93 103.94 0.0M
2024-12-23 103.59 103.59 103.59 103.30 0.0M
2024-12-20 102.78 102.78 102.78 103.59 0.0M
2024-12-19 104.12 104.12 104.12 104.32 0.0M
2024-12-18 103.76 103.76 103.76 103.97 0.0M
2024-12-17 103.69 103.76 103.58 103.78 0.0M
2024-12-16 104.10 104.30 104.10 104.41 0.0M
2024-12-13 104.54 104.85 104.31 104.49 0.0M
2024-12-12 105.39 105.39 105.12 105.13 0.0M
2024-12-11 104.52 104.52 104.52 105.90 0.0M
2024-12-10 104.36 104.36 104.36 104.43 0.0M
2024-12-09 104.46 104.46 104.46 104.52 0.0M
2024-12-06 103.77 103.77 103.77 104.28 0.0M
2024-12-05 104.33 104.33 104.33 104.61 0.0M
2024-12-04 104.74 104.92 104.74 104.64 0.0M
2024-12-03 104.71 104.71 104.71 104.47 0.0M
2024-12-02 102.93 102.93 102.93 103.02 0.0M
2024-11-29 101.70 101.70 101.70 102.31 0.0M
2024-11-28 102.14 102.14 102.14 102.07 0.0M
2024-11-27 100.86 100.86 100.86 100.69 0.0M
2024-11-26 102.00 102.02 102.00 102.06 0.0M
2024-11-25 103.07 103.07 103.07 103.20 0.0M
2024-11-22 102.74 102.74 102.74 102.96 0.0M
2024-11-21 101.97 101.97 101.97 102.32 0.0M
2024-11-20 102.79 102.79 102.79 101.74 0.0M
2024-11-19 103.06 103.06 103.06 102.50 0.0M
2024-11-18 102.25 102.25 102.25 102.95 0.0M
2024-11-15 102.66 102.66 102.66 102.12 0.0M
2024-11-14 103.08 103.08 103.08 103.67 0.0M
2024-11-13 102.90 102.90 102.90 103.06 0.0M
2024-11-12 104.12 104.12 104.12 103.48 0.0M
2024-11-11 104.31 104.31 104.31 104.71 0.0M
2024-11-08 104.10 104.10 104.10 103.42 0.0M
2024-11-07 103.99 103.99 103.99 104.35 0.0M
2024-11-06 104.22 104.22 104.22 103.86 0.0M
2024-11-05 101.58 101.58 101.58 102.46 0.0M
2024-11-04 101.35 101.35 101.35 101.93 0.0M
2024-11-01 100.65 100.65 100.65 102.06 0.0M
2024-10-31 101.56 101.56 101.12 100.96 0.0M
2024-10-30 103.33 103.33 103.33 102.51 0.0M
2024-10-29 102.29 102.29 102.29 102.42 0.0M
2024-10-28 101.38 101.38 101.38 101.54 0.0M
2024-10-25 99.75 99.75 99.75 100.15 0.0M
2024-10-24 100.13 100.13 100.13 99.66 0.0M
2024-10-23 100.22 100.22 100.08 99.62 0.0M
2024-10-22 100.91 100.95 100.41 100.46 0.0M
2024-10-21 102.11 102.11 102.11 101.25 0.0M
2024-10-18 102.37 102.37 102.37 102.50 0.0M
2024-10-17 102.73 102.92 102.73 102.83 0.0M
2024-10-16 102.15 102.15 102.15 102.60 0.0M
2024-10-15 103.30 103.30 103.30 102.62 0.0M
2024-10-14 103.35 103.35 103.35 104.04 0.0M
2024-10-11 102.69 102.69 102.69 103.61 0.0M
2024-10-10 102.94 102.94 102.94 102.78 0.0M
2024-10-09 102.73 102.73 102.73 103.59 0.0M
2024-10-08 102.49 102.49 102.49 103.56 0.0M
2024-10-07 104.13 104.13 104.13 103.27 0.0M
2024-10-04 102.11 104.05 102.11 104.23 0.0M
2024-10-03 102.22 102.22 102.22 101.83 0.0M
2024-10-02 100.89 100.89 100.89 102.04 0.0M
2024-10-01 102.16 102.16 101.86 100.96 0.0M
2024-09-30 100.53 100.53 100.53 100.81 0.0M
2024-09-27 100.63 100.63 99.91 100.60 0.0M
2024-09-26 102.47 102.47 102.47 103.15 0.0M
2024-09-25 99.72 99.72 99.72 100.70 0.0M
2024-09-24 100.51 100.51 100.51 100.16 0.0M
2024-09-23 100.99 100.99 100.54 101.03 0.0M
2024-09-20 100.15 100.15 100.15 100.53 0.0M
2024-09-19 98.57 98.57 98.57 99.56 0.0M
2024-09-18 96.78 96.78 96.78 96.64 0.0M
2024-09-17 96.27 96.27 96.27 97.41 0.0M
2024-09-16 96.07 96.07 96.07 96.79 0.0M
2024-09-13 96.76 96.76 96.76 96.54 0.0M
2024-09-12 97.37 97.37 97.37 97.27 0.0M
2024-09-11 95.72 95.72 95.72 95.02 0.0M
2024-09-10 97.05 97.05 96.37 96.43 0.0M
2024-09-09 97.22 97.22 97.22 97.52 0.0M
2024-09-06 97.58 97.58 97.58 95.03 0.0M
2024-09-05 98.44 98.44 98.44 98.98 0.0M
2024-09-04 98.89 98.89 98.89 99.16 0.0M
2024-09-03 103.16 103.16 103.16 101.54 0.0M
2024-09-02 102.28 102.28 102.28 102.59 0.0M
2024-08-30 102.36 102.36 102.36 102.18 0.0M
2024-08-29 101.60 101.60 101.60 101.81 0.0M
2024-08-28 101.51 101.51 101.51 101.17 0.0M
2024-08-27 101.07 101.07 101.07 100.98 0.0M
2024-08-26 99.83 99.83 99.83 100.48 0.0M
2024-08-23 101.07 101.07 101.07 101.15 0.0M
2024-08-22 100.74 100.74 100.74 100.84 0.0M
2024-08-21 100.40 100.73 100.40 100.33 0.0M
2024-08-20 100.65 100.65 100.65 99.67 0.0M
2024-08-19 99.23 99.60 99.23 100.27 0.0M
2024-08-16 101.12 101.12 100.02 99.88 0.0M
2024-08-15 97.91 97.91 97.91 99.93 0.0M
2024-08-14 97.29 97.29 97.29 96.57 0.0M
2024-08-13 96.27 96.27 96.27 96.70 0.0M
2024-08-12 94.13 94.13 94.13 94.53 0.0M
2024-08-09 93.59 93.59 93.59 92.94 0.0M
2024-08-08 92.85 92.85 92.85 94.08 0.0M
2024-08-07 94.01 94.01 94.01 94.01 0.0M
2024-08-06 90.42 90.42 88.00 88.35 0.0M
2024-08-05 84.78 85.51 84.66 88.04 0.0M
2024-08-02 95.38 95.38 95.38 91.86 0.0M
2024-08-01 101.57 101.57 101.57 99.84 0.0M
2024-07-31 105.24 105.24 105.24 104.31 0.0M
2024-07-30 103.95 103.95 103.95 103.51 0.0M
2024-07-29 103.86 103.86 103.86 103.20 0.0M
2024-07-26 101.83 102.64 101.83 102.66 0.0M
2024-07-25 101.93 101.93 100.78 101.95 0.0M
2024-07-24 104.98 104.98 103.65 103.57 0.0M
2024-07-23 106.85 106.85 106.85 106.60 0.0M
2024-07-22 106.38 106.38 106.38 107.13 0.0M
2024-07-19 107.28 107.28 107.28 107.22 0.0M
2024-07-18 108.36 108.36 108.36 107.98 0.0M
2024-07-17 109.66 109.66 108.55 108.83 0.0M
2024-07-16 109.37 109.37 109.37 110.00 0.0M
2024-07-15 109.23 109.23 109.23 109.26 0.0M
2024-07-12 109.17 109.17 109.05 109.41 0.0M
2024-07-11 110.42 110.42 109.22 109.30 0.0M
2024-07-10 109.78 109.78 109.78 111.05 0.0M
2024-07-09 109.19 109.19 109.19 108.98 0.0M
2024-07-08 108.18 108.18 108.18 108.54 0.0M
2024-07-05 108.75 108.96 108.75 108.63 0.0M
2024-07-04 109.29 109.29 109.29 109.30 0.0M
2024-07-03 108.25 108.25 108.25 108.50 0.0M
2024-07-02 107.62 107.62 107.62 107.63 0.0M
2024-07-01 106.55 106.56 106.54 106.52 0.0M
2024-06-28 106.12 107.04 106.12 107.07 0.0M
2024-06-27 105.34 105.34 105.34 105.82 0.0M
2024-06-26 105.58 105.58 105.58 105.24 0.0M
2024-06-25 104.99 104.99 104.99 104.90 0.0M
2024-06-24 103.28 103.28 103.28 103.96 0.0M
2024-06-21 106.12 104.45 102.71 104.45 0.0M
2024-06-20 102.73 102.73 102.73 102.85 0.0M
2024-06-19 102.84 102.84 102.84 102.31 0.0M
2024-06-18 102.40 102.40 102.40 102.38 0.0M
2024-06-17 101.79 101.79 101.79 102.10 0.0M
2024-06-14 102.71 104.45 103.42 104.45 0.0M
2024-06-13 103.03 103.03 103.03 102.25 0.0M
2024-06-12 103.85 104.60 103.85 104.22 0.0M
2024-06-11 104.65 104.65 104.65 104.01 0.0M
2024-06-10 104.59 104.59 104.59 105.03 0.0M
2024-06-07 103.82 103.82 103.82 104.08 0.0M
2024-06-06 104.08 104.21 104.07 104.03 0.0M
2024-06-05 103.54 103.54 103.54 104.02 0.0M
2024-06-04 104.67 104.67 104.67 103.73 0.0M
2024-06-03 105.41 105.41 105.32 104.72 0.0M
2024-05-31 104.38 104.38 104.38 104.21 0.0M
2024-05-30 102.76 103.25 102.76 103.06 0.0M
2024-05-29 103.25 103.25 102.60 102.49 0.0M
2024-05-28 104.22 104.22 104.04 104.24 0.0M
2024-05-27 104.13 104.13 104.13 104.21 0.0M
2024-05-24 103.34 103.34 103.34 103.54 0.0M
2024-05-23 104.22 103.41 103.41 103.41 0.0M
2024-05-22 103.05 103.05 103.05 102.92 0.0M
2024-05-21 103.88 103.89 103.88 103.78 0.0M
2024-05-20 104.21 104.21 104.21 104.39 0.0M
2024-05-17 103.35 103.35 103.35 103.07 0.0M
2024-05-16 103.04 103.04 103.04 102.86 0.0M
2024-05-15 102.80 102.80 102.80 103.00 0.0M
2024-05-14 102.75 102.81 102.62 102.90 0.0M
2024-05-13 102.75 102.26 102.26 102.26 0.0M
2024-05-09 102.51 102.13 101.95 102.11 0.0M
2024-05-08 102.13 102.27 102.16 102.27 0.0M
2024-05-07 101.88 103.30 103.30 103.30 0.0M
2024-05-03 101.52 101.52 101.52 101.76 0.0M
2024-05-02 102.45 102.45 102.45 101.42 0.0M
2024-04-30 101.52 103.57 103.49 103.49 0.0M
2024-04-29 103.00 103.00 103.00 102.44 0.0M
2024-04-26 101.18 101.18 101.18 101.98 0.0M
2024-04-25 100.28 100.28 100.28 99.88 0.0M
2024-04-24 102.04 102.04 102.04 101.12 0.0M
2024-04-23 100.41 100.41 100.41 100.88 0.0M
2024-04-22 100.23 100.34 100.23 100.15 0.0M
2024-04-19 99.16 99.89 99.16 99.98 0.0M
2024-04-18 100.79 100.79 100.79 100.74 0.0M
2024-04-17 100.15 100.66 100.15 100.33 0.0M
2024-04-16 101.27 101.27 101.27 101.42 0.0M
2024-04-15 103.68 103.77 103.64 103.50 0.0M
2024-04-12 103.88 103.88 102.52 102.68 0.0M
2024-04-11 103.41 103.41 103.41 102.81 0.0M
2024-04-10 103.24 103.24 103.24 102.55 0.0M
2024-04-09 103.67 103.67 103.67 102.91 0.0M
2024-04-08 102.68 102.68 102.68 103.24 0.0M
2024-04-05 103.88 103.14 101.64 103.14 0.0M
2024-04-04 102.89 103.14 102.89 103.19 0.0M
2024-04-03 102.42 102.42 102.42 103.21 0.0M
2024-04-02 102.04 102.04 102.04 102.04 0.0M
2024-03-28 103.69 103.69 103.69 103.95 0.0M
2024-03-27 103.81 103.81 103.81 103.95 0.0M
2024-03-26 103.79 103.79 103.79 104.36 0.0M
2024-03-25 103.45 103.45 103.45 103.69 0.0M
2024-03-22 103.69 104.84 104.78 104.78 0.0M
2024-03-21 104.55 104.55 104.55 104.67 0.0M
2024-03-20 103.51 103.51 103.51 103.57 0.0M
2024-03-19 102.03 102.03 102.03 103.01 0.0M
2024-03-18 101.24 101.24 101.24 101.32 0.0M
2024-03-15 99.70 99.70 99.70 99.79 0.0M
2024-03-14 104.86 98.82 98.82 98.82 0.0M
2024-03-13 98.61 98.61 98.61 98.64 0.0M
2024-03-12 98.76 98.76 98.70 99.26 0.0M
2024-03-11 98.92 98.92 98.92 98.41 0.0M
2024-03-08 101.58 101.58 101.58 101.11 0.0M
2024-03-07 100.73 100.73 100.73 101.44 0.0M
2024-03-06 101.68 101.68 101.68 102.28 0.0M
2024-03-05 101.49 101.49 101.49 101.24 0.0M
2024-03-04 101.02 101.02 101.02 100.70 0.0M
2024-03-01 101.18 101.18 101.18 101.05 0.0M
2024-02-29 99.60 99.60 99.60 99.39 0.0M
2024-02-28 99.42 99.42 99.42 99.60 0.0M
2024-02-27 101.58 100.05 100.05 100.05 0.0M
2024-02-26 99.65 99.65 99.65 100.03 0.0M
2024-02-23 99.40 99.40 99.40 99.76 0.0M
2024-02-22 99.11 99.11 99.11 99.37 0.0M
2024-02-21 98.01 98.01 98.01 98.14 0.0M
2024-02-20 98.31 98.31 98.31 97.76 0.0M
2024-02-19 98.33 98.33 98.33 98.62 0.0M
2024-02-16 99.40 98.00 98.00 98.00 0.0M
2024-02-15 96.49 96.49 96.49 97.06 0.0M
2024-02-14 96.40 96.40 96.40 96.59 0.0M
2024-02-13 97.71 97.71 97.27 97.12 0.0M
2024-02-12 95.82 95.82 95.82 96.21 0.0M
2024-02-09 95.29 95.29 95.29 95.31 0.0M
2024-02-08 95.57 95.57 95.57 94.87 0.0M
2024-02-07 94.95 94.95 94.95 95.13 0.0M
2024-02-06 97.71 94.50 94.50 94.50 0.0M
2024-02-05 95.17 95.17 94.95 94.86 0.0M
2024-02-02 94.42 94.63 94.42 94.92 0.0M
2024-02-01 94.12 94.12 94.12 93.85 0.0M
2024-01-31 94.92 94.92 94.92 94.27 0.0M
2024-01-30 93.79 93.79 93.79 94.04 0.0M
2024-01-29 94.00 94.04 93.98 93.88 0.0M
2024-01-26 93.11 93.11 93.11 93.76 0.0M
2024-01-25 94.11 94.11 94.11 93.77 0.0M
2024-01-24 94.41 94.41 94.41 94.19 0.0M
2024-01-23 94.43 94.43 94.32 94.16 0.0M
2024-01-22 94.82 94.82 94.82 95.19 0.0M
2024-01-19 93.34 93.66 93.34 93.58 0.0M
2024-01-18 93.02 93.02 93.02 93.64 0.0M
2024-01-17 93.11 93.11 92.71 92.89 0.0M
2024-01-16 93.14 93.14 93.10 93.98 0.0M
2024-01-15 94.18 94.18 94.18 94.63 0.0M
2024-01-12 92.57 92.57 92.57 93.01 0.0M
2024-01-11 92.87 92.87 92.87 92.33 0.0M
2024-01-10 91.26 91.26 91.26 92.05 0.0M
2024-01-09 89.83 89.83 89.83 89.76 0.0M
2024-01-08 89.09 89.09 89.09 89.50 0.0M
2024-01-05 89.10 89.10 89.10 89.69 0.0M
2024-01-04 88.53 88.53 88.53 89.02 0.0M
2024-01-03 88.42 88.42 88.42 88.08 0.0M
2024-01-02 88.07 88.07 88.07 87.69 0.0M