Italia markets closed

NZAM ETF TOPIX (2524.T)

Tokyo - Tokyo Prezzo differito. Valuta in JPY.
Aggiungi a watchlist
2.812,50+9,00 (+0,32%)
Alla chiusura: 03:10PM JST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in JPYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 20242.834,502.834,502.812,502.812,502.812,5080
02 mag 20242.803,002.805,502.803,002.803,502.803,5017.440
01 mag 20242.803,502.814,502.803,502.811,002.811,00740
30 apr 20242.799,002.825,002.799,002.810,502.810,50520
26 apr 20242.746,502.767,002.737,502.764,502.764,5020.860
25 apr 20242.768,502.768,502.741,002.742,002.742,0077.490
24 apr 20242.760,502.785,002.760,502.785,002.785,0052.430
23 apr 20242.734,502.753,502.734,502.741,002.741,003.930
22 apr 20242.740,502.741,002.737,002.737,002.737,00390
19 apr 20242.732,002.732,502.680,002.708,002.708,0064.230
18 apr 20242.734,502.759,502.732,002.759,502.759,501.220
17 apr 20242.782,502.782,502.742,002.742,002.742,0019.560
16 apr 20242.805,002.805,002.770,002.778,502.778,5028.190
15 apr 20242.810,502.828,002.799,502.828,002.828,0025.360
12 apr 20242.840,502.847,502.836,002.847,502.847,5037.220
11 apr 20242.819,502.829,002.819,502.829,002.829,0021.700
10 apr 20242.832,002.832,002.832,002.832,002.832,00970
09 apr 20242.819,002.828,002.819,002.828,002.828,0021.330
08 apr 20242.805,002.817,502.805,002.817,502.817,502.010
05 apr 20242.782,502.784,002.767,002.767,002.767,007.450
04 apr 20242.813,502.830,502.812,502.830,502.830,5023.180
03 apr 20242.783,002.790,002.767,002.787,002.787,0038.170
02 apr 20242.803,002.823,002.800,002.805,502.805,50540
01 apr 20242.841,002.847,002.804,002.804,002.804,002.470
29 mar 20242.841,002.847,002.841,002.846,502.846,504.200
28 mar 20242.843,002.843,002.842,002.842,002.842,0020
27 mar 20242.852,002.865,002.852,002.853,002.853,0023.040
26 mar 20242.835,502.841,002.826,002.838,502.838,502.120
25 mar 20242.852,002.861,502.844,002.844,002.844,006.980
22 mar 20242.867,002.875,502.858,002.870,502.870,505.450
21 mar 20242.846,502.853,502.838,502.852,502.852,5010.780
19 mar 20242.778,502.783,002.778,502.779,502.779,501.230
18 mar 20242.757,502.778,502.757,502.778,502.778,5052.900
15 mar 20242.705,502.734,502.705,502.733,002.733,004.110
14 mar 20242.701,002.717,002.695,502.717,002.717,008.870
13 mar 20242.736,502.736,502.700,502.700,502.700,509.450
12 mar 20242.696,502.709,002.671,002.709,002.709,0028.310
11 mar 20242.732,002.735,502.694,002.720,502.720,50206.720
08 mar 20242.776,002.796,502.758,502.794,502.794,5039.560
07 mar 20242.803,502.808,502.771,002.771,002.771,0077.340
06 mar 20242.763,002.787,002.763,002.784,502.784,50156.910
05 mar 20242.751,502.778,002.751,502.778,002.778,00113.910
04 mar 20242.763,502.775,002.761,502.762,502.762,50138.300
01 mar 20242.733,002.766,002.733,002.764,502.764,50130.090
29 feb 20242.724,502.736,502.720,502.736,502.736,5082.310
28 feb 20242.724,002.732,002.724,002.732,002.732,005.990
27 feb 20242.912,002.912,002.731,502.732,002.732,0021.460
26 feb 20242.912,502.912,502.912,002.912,002.912,0070
22 feb 20242.712,502.712,502.712,502.712,502.712,50110
21 feb 20242.672,502.680,002.672,502.680,002.680,001.200
20 feb 20242.700,002.700,002.683,002.683,002.683,001.570
19 feb 20242.679,502.689,502.679,502.689,502.689,50520
16 feb 20242.672,002.680,002.671,002.676,502.676,503.110
15 feb 20242.698,503.049,002.639,002.645,002.645,006.190
15 feb 202424.1 Dividendo
14 feb 20242.648,502.648,502.648,502.648,502.624,4010
13 feb 20242.666,002.690,502.666,002.690,002.665,529.140
09 feb 20242.645,002.645,002.645,002.645,002.620,93-
08 feb 20242.635,502.645,002.623,002.645,002.620,9326.560
07 feb 20242.612,502.628,502.612,002.612,002.588,233.370
06 feb 20242.622,002.622,002.611,002.615,002.591,205.720
05 feb 20242.637,502.637,502.624,002.633,002.609,043.920
02 feb 20242.620,502.620,502.609,002.619,002.595,1717.630
01 feb 20242.618,502.618,502.609,002.609,002.585,261.200
31 gen 20242.597,502.597,502.597,502.597,502.573,861.000
30 gen 20242.607,002.616,002.606,502.609,002.585,26211.140
29 gen 20242.587,002.605,502.587,002.600,502.576,8412.370
26 gen 20242.592,002.594,502.570,502.570,502.547,1160.670
25 gen 20242.606,002.606,502.590,502.605,502.581,7927.350
24 gen 20242.611,002.612,502.597,002.602,002.578,3249.380
23 gen 20242.626,002.640,002.614,502.614,502.590,71150.260
22 gen 20242.602,002.611,002.600,002.611,002.587,2421.930
19 gen 20242.599,002.599,002.574,002.581,502.558,0160.930
18 gen 20242.571,502.578,002.568,002.577,002.553,5544.140
17 gen 20242.589,502.609,002.582,502.582,502.559,00175.140
16 gen 20242.573,502.596,002.572,502.579,002.555,5348.430
15 gen 20242.573,502.573,502.572,502.572,502.549,09330
12 gen 20242.575,502.579,502.560,002.566,002.542,6580.810
11 gen 20242.553,502.561,502.553,502.561,502.538,193.810
10 gen 20242.487,002.517,002.487,002.516,502.493,6086.070
09 gen 20242.488,502.501,502.481,502.481,502.458,927.390
05 gen 20242.456,502.471,002.456,502.464,002.441,5860.660
04 gen 20242.423,002.439,502.405,002.437,502.415,32114.930
29 dic 20232.433,502.436,502.423,002.423,002.400,952.360
28 dic 20232.424,002.426,502.424,002.426,502.404,423.010
27 dic 20232.420,002.423,502.419,502.423,502.401,4580.890
26 dic 20232.409,002.409,002.396,002.401,502.379,6548.130
25 dic 20232.418,002.418,002.418,002.418,002.396,001.000
22 dic 20232.398,502.402,502.396,002.402,502.380,647.100
21 dic 20232.388,002.393,002.386,002.390,002.368,25238.120
20 dic 20232.406,502.427,502.406,502.419,502.397,48108.420
19 dic 20232.378,002.398,002.371,002.396,502.374,69108.560
18 dic 20232.372,002.379,502.369,002.379,502.357,8561.270
15 dic 20232.387,502.387,502.387,502.387,502.365,77-
14 dic 20232.405,502.405,502.387,502.387,502.365,7718.760
13 dic 20232.425,502.425,502.425,502.425,502.403,4310
12 dic 20232.430,002.430,002.422,502.422,502.400,462.000
11 dic 20232.413,002.425,002.413,002.424,002.401,9425.970
08 dic 20232.407,002.407,002.391,002.393,002.371,2235.630
07 dic 20232.433,502.433,502.423,002.423,002.400,9529.220
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...