Amundi JPX-Nikkei 400 UCITS ETF - Dly Hdgd EUR (C) (JPHE)

JPHE
🏛️ France →
348.74
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
2024-12-31 298.05 298.72 298.05 298.38 0.0M
2024-12-30 302.27 302.27 297.79 298.08 0.0M
2024-12-27 296.00 302.95 296.00 301.54 0.0M
2024-12-24 295.67 295.67 295.07 295.41 0.0M
2024-12-23 295.11 295.11 294.81 294.35 0.0M
2024-12-20 292.80 295.46 291.83 295.16 0.0M
2024-12-19 295.87 297.68 295.87 296.83 0.0M
2024-12-18 295.44 296.82 295.44 295.90 0.0M
2024-12-17 295.40 295.91 294.76 295.32 0.0M
2024-12-16 295.82 298.42 295.82 297.23 0.0M
2024-12-13 297.47 297.72 297.47 297.43 0.0M
2024-12-12 300.02 300.02 298.99 299.30 0.0M
2024-12-11 297.65 300.50 297.65 301.53 0.0M
2024-12-10 296.99 297.85 296.39 297.27 0.0M
2024-12-09 297.59 299.27 297.26 297.65 0.0M
2024-12-06 295.94 297.57 295.94 297.34 0.0M
2024-12-05 297.65 298.15 297.65 298.44 0.0M
2024-12-04 298.82 300.22 297.67 297.67 0.0M
2024-12-03 298.55 298.55 297.57 297.89 0.0M
2024-12-02 293.62 294.78 293.62 293.93 0.0M
2024-11-29 289.86 291.33 289.86 291.87 0.0M
2024-11-28 291.90 291.90 291.90 291.06 0.0M
2024-11-27 287.92 288.17 287.53 287.61 0.0M
2024-11-26 291.09 291.09 290.33 290.33 0.0M
2024-11-25 294.78 295.00 294.21 294.63 0.0M
2024-11-22 293.24 293.49 292.94 293.63 0.0M
2024-11-21 290.84 292.02 288.58 290.93 0.0M
2024-11-20 292.75 293.16 289.29 289.29 0.0M
2024-11-19 293.52 293.52 289.47 291.95 0.0M
2024-11-18 291.74 292.31 291.63 293.61 0.0M
2024-11-15 293.23 293.32 291.59 291.47 0.0M
2024-11-14 293.74 295.60 293.74 295.79 0.0M
2024-11-13 293.43 295.16 293.43 293.52 0.0M
2024-11-12 297.13 297.13 295.05 295.25 0.0M
2024-11-11 297.84 299.44 297.84 299.31 0.0M
2024-11-08 297.62 297.62 294.71 295.73 0.0M
2024-11-07 297.32 298.40 297.32 298.28 0.0M
2024-11-06 298.30 299.61 297.89 297.17 0.0M
2024-11-05 290.91 293.33 290.91 292.75 0.0M
2024-11-04 289.78 290.14 289.59 290.61 0.0M
2024-11-01 288.38 292.73 288.38 292.73 0.0M
2024-10-31 289.75 291.58 288.75 288.30 0.0M
2024-10-30 295.04 295.04 292.52 292.72 0.0M
2024-10-29 292.11 292.66 291.83 292.50 0.0M
2024-10-28 289.61 290.39 289.23 290.04 0.0M
2024-10-25 285.50 287.39 285.50 286.24 0.0M
2024-10-24 286.37 286.37 285.99 284.97 0.0M
2024-10-23 286.53 286.53 284.63 284.66 0.0M
2024-10-22 289.88 289.88 286.71 287.01 0.0M
2024-10-21 291.63 291.63 290.13 289.43 0.0M
2024-10-18 292.35 292.35 292.35 292.71 0.0M
2024-10-17 293.18 293.58 293.18 293.41 0.0M
2024-10-16 291.15 293.08 291.15 292.90 0.0M
2024-10-15 296.11 296.11 292.30 292.70 0.0M
2024-10-14 295.50 298.28 295.50 297.81 0.0M
2024-10-11 293.96 296.29 293.96 296.43 0.0M
2024-10-10 295.09 295.09 293.61 294.14 0.0M
2024-10-09 293.86 296.47 293.86 296.21 0.0M
2024-10-08 292.92 296.66 292.32 296.08 0.0M
2024-10-07 298.05 298.05 294.74 295.04 0.0M
2024-10-04 291.93 297.85 291.93 297.65 0.0M
2024-10-03 292.28 292.28 290.24 291.09 0.0M
2024-10-02 288.88 290.91 288.88 290.71 0.0M
2024-10-01 291.07 291.07 286.84 288.10 0.0M
2024-09-30 286.75 287.61 286.75 287.62 0.0M
2024-09-27 287.50 288.51 284.23 287.15 0.0M
2024-09-26 291.74 293.67 291.74 293.97 0.0M
2024-09-25 284.78 286.81 284.78 287.13 0.0M
2024-09-24 289.05 289.05 285.30 285.62 0.0M
2024-09-23 287.90 287.90 287.48 288.02 0.0M
2024-09-20 286.03 287.78 286.03 286.57 0.0M
2024-09-19 280.99 284.43 280.99 283.74 0.0M
2024-09-18 276.13 276.13 275.32 275.80 0.0M
2024-09-17 274.97 278.06 274.97 278.54 0.0M
2024-09-16 274.02 276.94 274.02 275.88 0.0M
2024-09-13 276.36 276.36 275.57 275.57 0.0M
2024-09-12 278.54 278.54 276.97 277.65 0.0M
2024-09-11 272.77 274.00 272.77 271.45 0.0M
2024-09-10 277.05 278.31 275.17 275.37 0.0M
2024-09-09 276.80 279.78 276.80 278.20 0.0M
2024-09-06 278.80 278.80 271.81 271.81 0.0M
2024-09-05 281.79 284.09 281.79 282.83 0.0M
2024-09-04 282.57 284.58 282.57 283.53 0.0M
2024-09-03 295.39 295.39 289.17 290.08 0.0M
2024-09-02 292.24 292.35 290.16 292.28 0.0M
2024-08-30 292.39 292.63 292.39 292.09 0.0M
2024-08-29 290.51 291.07 290.51 291.19 0.0M
2024-08-28 289.98 291.41 289.38 289.06 0.0M
2024-08-27 288.71 289.37 288.71 288.52 0.0M
2024-08-26 285.96 287.52 285.96 286.76 0.0M
2024-08-23 289.02 289.85 289.02 289.27 0.0M
2024-08-22 287.92 290.02 287.92 288.25 0.0M
2024-08-21 286.78 287.83 286.78 286.50 0.0M
2024-08-20 287.62 287.62 284.11 284.77 0.0M
2024-08-19 281.78 286.91 281.78 286.50 0.0M
2024-08-16 288.33 289.05 284.50 285.42 0.0M
2024-08-15 279.58 286.63 279.10 285.45 0.0M
2024-08-14 277.83 277.83 275.09 275.09 0.0M
2024-08-13 273.05 276.42 273.05 276.09 0.0M
2024-08-12 268.14 272.07 268.14 269.78 0.0M
2024-08-09 266.45 267.00 265.00 265.16 0.0M
2024-08-08 265.46 267.87 262.18 268.23 0.0M
2024-08-07 265.61 270.02 265.61 267.98 0.0M
2024-08-06 254.51 259.79 248.11 250.96 0.0M
2024-08-05 231.76 252.00 231.76 250.22 0.0M
2024-08-02 271.84 271.84 260.82 261.49 0.0M
2024-08-01 289.98 289.98 284.22 284.30 0.0M
2024-07-31 299.10 299.10 297.09 296.99 0.0M
2024-07-30 295.77 296.82 294.49 294.49 0.0M
2024-07-29 295.38 296.10 295.38 294.25 0.0M
2024-07-26 289.99 292.56 289.99 292.65 0.0M
2024-07-25 289.76 290.00 286.42 290.24 0.0M
2024-07-24 299.44 299.44 295.91 295.53 0.0M
2024-07-23 304.53 304.53 303.72 304.07 0.0M
2024-07-22 303.51 306.24 303.51 305.73 0.0M
2024-07-19 305.92 307.38 305.82 306.00 0.0M
2024-07-18 309.31 309.75 308.31 308.16 0.0M
2024-07-17 313.29 313.29 309.63 310.43 0.0M
2024-07-16 312.17 314.02 311.43 313.82 0.0M
2024-07-15 311.37 311.96 311.37 311.55 0.0M
2024-07-12 311.14 311.90 311.14 311.88 0.0M
2024-07-11 316.18 316.18 311.96 312.19 0.0M
2024-07-10 313.01 317.32 313.01 317.12 0.0M
2024-07-09 311.80 311.94 311.12 311.25 0.0M
2024-07-08 309.37 309.85 309.37 309.80 0.0M
2024-07-05 310.25 310.91 309.48 310.33 0.0M
2024-07-04 311.52 311.74 311.06 311.44 0.0M
2024-07-03 308.64 309.11 308.05 309.00 0.0M
2024-07-02 305.95 306.16 305.09 306.08 0.0M
2024-07-01 302.85 302.85 301.80 302.46 0.0M
2024-06-28 301.16 301.85 301.16 303.79 0.0M
2024-06-27 298.86 300.24 298.86 300.27 0.0M
2024-06-26 299.13 299.13 298.64 299.11 0.0M
2024-06-25 297.98 297.98 297.06 297.53 0.0M
2024-06-24 293.06 295.13 293.06 294.94 0.0M
2024-06-21 291.40 291.89 291.40 291.72 0.0M
2024-06-20 291.59 291.59 291.59 291.81 0.0M
2024-06-19 291.85 291.85 290.47 290.19 0.0M
2024-06-18 290.66 290.89 289.96 290.45 0.0M
2024-06-17 288.75 289.81 288.75 289.61 0.0M
2024-06-14 293.59 293.59 291.11 291.95 0.0M
2024-06-13 292.76 292.76 289.76 290.18 0.0M
2024-06-12 294.45 296.96 294.45 295.61 0.0M
2024-06-11 296.65 296.65 294.74 294.90 0.0M
2024-06-10 297.10 297.80 295.95 297.65 0.0M
2024-06-07 294.09 295.63 293.09 294.88 0.0M
2024-06-06 294.49 294.69 293.98 294.47 0.0M
2024-06-05 292.96 295.00 292.96 294.44 0.0M
2024-06-04 296.22 296.22 293.79 293.59 0.0M
2024-06-03 298.23 298.23 296.54 296.42 0.0M
2024-05-31 294.97 294.97 294.62 294.45 0.0M
2024-05-30 290.22 290.82 290.22 291.38 0.0M
2024-05-29 292.06 292.06 290.19 290.30 0.0M
2024-05-28 294.74 294.92 294.44 294.76 0.0M
2024-05-27 294.55 294.84 294.32 294.75 0.0M
2024-05-24 291.90 293.27 291.87 293.15 0.0M
2024-05-23 292.95 293.90 291.54 291.78 0.0M
2024-05-22 291.19 291.34 291.19 290.91 0.0M
2024-05-21 293.69 293.69 293.68 293.38 0.0M
2024-05-20 294.53 295.01 294.48 295.03 0.0M
2024-05-17 291.81 292.33 291.43 291.25 0.0M
2024-05-16 291.34 291.78 290.19 290.19 0.0M
2024-05-15 291.34 290.66 289.79 290.33 0.0M
2024-05-14 289.85 289.85 289.85 289.85 0.0M
2024-05-13 288.97 289.00 288.34 289.00 0.0M
2024-05-10 288.42 289.73 289.36 289.73 0.0M
2024-05-09 289.96 288.39 288.39 288.39 0.0M
2024-05-08 287.10 287.41 287.10 287.41 0.0M
2024-05-07 291.00 291.55 289.49 289.33 0.0M
2024-05-06 289.91 290.94 289.91 290.94 0.0M
2024-05-03 285.73 286.70 285.06 286.70 0.0M
2024-05-02 287.92 287.92 284.90 284.90 0.0M
2024-04-30 289.85 290.23 289.32 289.32 0.0M
2024-04-29 288.17 288.17 286.96 287.01 0.0M
2024-04-26 283.44 286.58 283.44 286.58 0.0M
2024-04-25 281.18 281.18 279.30 279.96 0.0M
2024-04-24 285.68 285.68 283.34 283.15 0.0M
2024-04-23 280.73 282.57 280.73 282.57 0.0M
2024-04-22 280.16 280.21 279.74 279.75 0.0M
2024-04-19 277.04 279.49 277.04 278.99 0.0M
2024-04-18 281.68 281.92 280.35 281.92 0.0M
2024-04-17 280.24 281.85 280.24 280.71 0.0M
2024-04-16 283.17 284.61 283.16 283.61 0.0M
2024-04-15 290.26 290.26 288.77 289.06 0.0M
2024-04-12 290.34 290.34 286.50 286.82 0.0M
2024-04-11 287.86 288.90 286.42 286.85 0.0M
2024-04-10 288.15 288.15 285.70 286.09 0.0M
2024-04-09 289.65 290.19 287.43 287.69 0.0M
2024-04-08 287.44 287.44 286.84 288.23 0.0M
2024-04-05 283.52 285.44 283.52 285.26 0.0M
2024-04-04 287.47 287.47 287.47 288.33 0.0M
2024-04-03 284.65 286.16 284.65 287.47 0.0M
2024-04-02 282.18 286.02 282.18 284.24 0.0M
2024-03-28 288.93 290.16 288.93 290.24 0.0M
2024-03-27 289.79 290.29 289.79 290.13 0.0M
2024-03-26 289.41 290.01 289.41 290.81 0.0M
2024-03-25 288.58 289.04 287.93 288.91 0.0M
2024-03-22 293.06 293.06 291.46 291.48 0.0M
2024-03-21 291.97 291.97 291.06 292.25 0.0M
2024-03-20 289.34 289.48 289.15 288.84 0.0M
2024-03-19 284.82 284.88 284.82 287.37 0.0M
2024-03-18 282.67 283.21 281.82 282.84 0.0M
2024-03-15 277.83 279.13 277.83 278.37 0.0M
2024-03-14 276.50 277.22 275.17 275.10 0.0M
2024-03-13 274.81 275.58 274.21 274.93 0.0M
2024-03-12 275.21 277.49 274.54 276.75 0.0M
2024-03-11 275.74 275.74 274.13 274.22 0.0M
2024-03-08 283.47 283.99 281.05 281.85 0.0M
2024-03-07 280.74 281.60 280.72 282.71 0.0M
2024-03-06 283.59 284.89 283.59 285.27 0.0M
2024-03-05 283.09 283.67 282.20 282.42 0.0M
2024-03-04 282.21 282.38 281.00 281.03 0.0M
2024-03-01 281.95 282.38 281.65 281.63 0.0M
2024-02-29 277.13 277.13 276.20 276.84 0.0M
2024-02-28 277.30 277.97 276.14 277.56 0.0M
2024-02-27 278.28 279.07 278.28 278.56 0.0M
2024-02-26 277.91 279.47 277.91 278.84 0.0M
2024-02-23 276.88 278.97 276.88 277.91 0.0M
2024-02-22 275.99 277.78 275.99 276.76 0.0M
2024-02-21 272.98 273.69 272.70 273.69 0.0M
2024-02-20 273.80 273.80 273.44 272.29 0.0M
2024-02-19 273.61 274.81 273.61 274.24 0.0M
2024-02-16 272.90 273.71 271.29 272.47 0.0M
2024-02-15 269.03 269.58 269.03 270.52 0.0M
2024-02-14 268.05 268.83 268.05 268.56 0.0M
2024-02-13 271.51 271.65 269.47 270.09 0.0M
2024-02-12 266.70 267.72 266.36 267.54 0.0M
2024-02-09 265.09 265.76 265.09 264.94 0.0M
2024-02-08 265.04 265.25 264.07 263.51 0.0M
2024-02-07 263.14 263.66 262.56 263.39 0.0M
2024-02-06 262.65 262.81 262.19 261.87 0.0M
2024-02-05 264.62 264.97 263.90 263.73 0.0M
2024-02-02 262.33 264.10 261.93 263.74 0.0M
2024-02-01 261.49 262.33 261.31 260.74 0.0M
2024-01-31 263.70 263.80 262.40 261.94 0.0M
2024-01-30 260.71 261.00 260.71 261.37 0.0M
2024-01-29 261.55 261.77 260.72 260.85 0.0M
2024-01-26 258.66 260.82 258.66 260.82 0.0M
2024-01-25 261.54 261.54 259.97 260.36 0.0M
2024-01-24 262.82 262.82 261.22 262.44 0.0M
2024-01-23 263.04 263.04 263.04 262.08 0.0M
2024-01-22 263.78 264.73 263.68 264.35 0.0M
2024-01-19 259.54 260.65 259.54 260.18 0.0M
2024-01-18 258.32 260.31 258.32 259.98 0.0M
2024-01-17 258.64 258.64 257.40 258.18 0.0M
2024-01-16 258.97 261.29 258.97 261.29 0.0M
2024-01-15 261.75 263.24 261.75 263.12 0.0M
2024-01-12 257.19 258.94 257.19 258.63 0.0M
2024-01-11 257.87 257.87 255.89 256.34 0.0M
2024-01-10 253.30 255.87 253.30 255.33 0.0M
2024-01-09 248.93 249.03 247.89 248.56 0.0M
2024-01-08 246.37 248.23 246.37 247.88 0.0M
2024-01-05 246.95 248.56 246.95 248.51 0.0M
2024-01-04 245.41 246.71 245.41 246.43 0.0M
2024-01-03 245.45 245.45 245.32 243.90 0.0M
2024-01-02 244.15 244.34 243.57 243.44 0.0M