Registrati per grafici in tempo reale, strumenti di analisi e prezzi.

Registrati

Quotazioni in diretta

Home Investire ETFs Regno Unito AQSE Vanguard Ftse Japan Ucits Etf (VJPN.GB) Vanguard Ftse Japan Ucits Etf (VJPN.GB) Storico

Vanguard Ftse Japan Ucits Etf

VJPN.GB

29,405

0,00 (0,00%)

07 Feb 2025 - Chiuso

Dati in Tempo Reale

Borsa: Aquis Stock Exchange

Tipo: Exchange Traded Fund (ETF)

Valuta: GBX

Abbonati al Tempo-Reale

Download dati
CSV Giornaliero CSV Intraday

<

Serie storiche

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
07 Feb 2025	29,32	-0,26	-0,88%	29,3547	29,3633	29,3089	719
06 Feb 2025	29,5792	0,57	1,97%	29,3933	29,5844	29,3273	6.890
05 Feb 2025	29,0068	0,18	0,62%	28,9694	29,0068	28,9694	2.361
04 Feb 2025	28,8268	-0,20	-0,70%	28,8908	36,1023	28,735	2.025
03 Feb 2025	29,0296	-0,34	-1,16%	29,005	29,0296	28,955	3.639
31 Gen 2025	29,3689	-7,19	-19,67%	29,4296	29,5252	29,3689	7.113
30 Gen 2025	36,5621	7,44	25,54%	29,3493	36,5621	29,3493	395
29 Gen 2025	29,123	0,10	0,36%	29,1128	29,1367	29,1052	6.314
28 Gen 2025	29,0186	0,36	1,25%	28,8932	29,0186	28,8932	2.923
27 Gen 2025	28,659	-0,41	-1,40%	28,7232	28,7722	28,6541	11.094
24 Gen 2025	29,066	0,10	0,36%	29,0502	35,9358	28,9639	7.546
23 Gen 2025	28,9613	0,06	0,20%	28,9808	28,9975	28,8978	8.739
22 Gen 2025	28,9023	0,00	0,00%	28,9023	28,9023	28,9023	0
21 Gen 2025	28,9023	0,05	0,18%	28,8968	35,347	28,8814	5.859
20 Gen 2025	28,8513	0,15	0,51%	28,8878	28,9235	28,7585	5.631
17 Gen 2025	28,7051	0,01	0,03%	28,7375	28,8332	28,6775	7.405
16 Gen 2025	28,6978	0,09	0,33%	28,6778	28,7114	28,5425	6.320
15 Gen 2025	28,6043	0,31	1,08%	28,3771	28,6043	28,3771	19.697
14 Gen 2025	28,2993	-0,02	-0,07%	28,3496	28,4271	28,2993	10.048
13 Gen 2025	28,3195	0,00	-0,01%	28,3431	28,3452	28,2599	3.797
10 Gen 2025	28,3228	-0,32	-1,12%	28,3496	28,4212	28,2632	7.113
09 Gen 2025	28,6439	0,12	0,44%	28,6815	28,6815	28,6439	1.494
08 Gen 2025	28,5198	-0,08	-0,29%	28,525	28,6732	28,5198	4.782
07 Gen 2025	28,6023	0,08	0,27%	28,5568	28,6023	28,5568	2.204
06 Gen 2025	28,5241	-0,08	-0,27%	28,5128	28,5397	28,4782	1.103
03 Gen 2025	28,6013	-0,04	-0,14%	28,5025	28,6013	28,464	363
02 Gen 2025	28,6405	0,27	0,94%	28,5625	28,6405	28,523	1.916
31 Dic 2024	28,3728	0,00	0,00%	28,3728	28,3728	28,3728	0
30 Dic 2024	28,3728	0,44	1,58%	28,386	35,7036	28,298	1.321
27 Dic 2024	27,9322	0,00	0,00%	27,9322	27,9322	27,9322	0
24 Dic 2024	27,9322	0,00	0,00%	27,9322	27,9322	27,9322	0
23 Dic 2024	27,9322	0,16	0,59%	27,9605	27,9797	27,865	840
20 Dic 2024	27,7675	-7,32	-20,85%	27,7873	27,7897	27,6678	4.995
19 Dic 2024	35,0836	6,75	23,81%	27,997	35,0836	27,997	1.165
18 Dic 2024	28,3362	0,09	0,31%	28,35	28,3662	28,3362	2.490
17 Dic 2024	28,25	-0,26	-0,90%	28,2063	35,9355	28,2063	634
16 Dic 2024	28,506	-0,18	-0,64%	28,4912	28,506	28,4626	1.299
13 Dic 2024	28,6886	-0,25	-0,87%	28,8374	28,8374	28,6886	13.138
12 Dic 2024	28,9398	-0,30	-1,01%	28,8499	28,9398	28,8499	3.324
11 Dic 2024	29,2355	0,23	0,80%	29,0319	29,243	29,0319	12.635
10 Dic 2024	29,0048	-0,14	-0,49%	29,003	29,0273	28,918	5.650
09 Dic 2024	29,1476	-0,15	-0,51%	29,1552	37,293	29,1452	4.701
06 Dic 2024	29,2956	-0,04	-0,13%	29,0989	29,2956	29,0959	8.890
05 Dic 2024	29,3342	-0,23	-0,78%	29,393	29,393	29,3246	8.005
04 Dic 2024	29,565	-0,13	-0,43%	29,5702	29,5702	29,5073	2.696
03 Dic 2024	29,693	0,63	2,16%	29,6352	29,693	29,6005	3.219
02 Dic 2024	29,0651	0,32	1,10%	29,0277	36,8849	29,0275	4.989
29 Nov 2024	28,75	0,15	0,52%	28,6471	28,75	28,6471	5.977
28 Nov 2024	28,6012	0,31	1,11%	28,6155	28,6277	28,5927	3.767
27 Nov 2024	28,2885	-0,15	-0,52%	28,3884	28,3884	28,2885	1.904
26 Nov 2024	28,4375	-0,26	-0,92%	28,4008	28,5077	28,3927	7.834
25 Nov 2024	28,7024	-7,10	-19,82%	28,5008	28,7024	28,5008	1.890
22 Nov 2024	35,7977	7,69	27,37%	28,3696	35,7977	28,3696	1.939
21 Nov 2024	28,1059	0,23	0,82%	35,3349	35,3349	27,9925	2.285
20 Nov 2024	27,8763	-0,33	-1,18%	27,9715	28,0071	27,8763	7.865
19 Nov 2024	28,2078	0,05	0,18%	28,1777	28,2078	28,1777	657
18 Nov 2024	28,1575	0,10	0,36%	28,1634	28,278	28,1475	1.226
15 Nov 2024	28,0551	-0,14	-0,51%	28,0759	28,0775	28,0526	1.200
14 Nov 2024	28,1977	0,07	0,24%	28,0417	28,1977	28,0417	8.067
13 Nov 2024	28,1305	-0,22	-0,79%	28,1634	28,1634	28,1305	6.404
12 Nov 2024	28,3548	-0,03	-0,12%	28,451	28,451	28,2709	3.794
11 Nov 2024	28,3876	0,17	0,61%	28,3087	28,4902	28,2975	8.648

Vanguard Ftse Japan Ucit...

Troubadour Resources (QB)

Arrow Long Short Alterna...

Triple Point Energy Tran...

Delayed Upgrade Clock

Il sito ADVFN Italia è stato realizzato ed è gestito da PRODESFIN su licenza di ADVFN PLC.

PER CONTATTI E PUBBLICITA' SUL SITO CLICCARE QUI

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network

ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil

ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico

ADVFN France ADVFN US ADVFN Korea