Premium
JET2 PLC (JET2.GB)
AQSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -76 | -5.31282768263 | 1430.5 | 1470.5 | 1328.7 | 6879 | 1366.32596308 | DE |
| 4 | -177 | -11.5572967679 | 1531.5 | 1619.5 | 1278.5 | 20152 | 1404.4457728 | DE |
| 12 | -227 | -14.3534619033 | 1581.5 | 1790.5 | 1278.5 | 12514 | 1450.59776469 | DE |
| 26 | -146 | -9.73008997001 | 1500.5 | 1790.5 | 1150.5 | 11869 | 1477.29307953 | DE |
| 52 | -96 | -6.61840744571 | 1450.5 | 1790.5 | 1150.5 | 10297 | 1435.09612261 | DE |
| 156 | 206 | 17.9364388333 | 1148.5 | 1790.5 | 639.5 | 9452 | 1226.05058556 | DE |
| 260 | 415.5 | 44.249201278 | 939 | 1790.5 | 639.5 | 14515 | 1247.92755987 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741364940 | 1354.5 | -17 | -1.24 | 1379.5 | 1411.5 | 1336.64 | 15564 |
| 1741278540 | 1371.5 | 13 | 0.96 | 1345.5 | 1386.3599 | 1345.5 | 5918 |
| 1741189020 | 1358.5 | -32 | -2.30 | 1333.5 | 1366.33 | 1333.5 | 5662 |
| 1741083780 | 1390.5 | -16 | -1.14 | 1470.5 | 1470.5 | 1328.7 | 5847 |
| 1741016520 | 1406.5 | 2 | 0.14 | 1430.5 | 1430.5 | 1384.54 | 1404 |
| 1740760080 | 1404.5 | 7 | 0.50 | 1370.5 | 1404.5 | 1370.5 | 5220 |
| 1740673980 | 1397.5 | 9 | 0.65 | 1360.5 | 1397.5 | 1360.5 | 21137 |
| 1740584040 | 1388.5 | 37 | 2.74 | 1381.5 | 1409.5 | 1375.28 | 14273 |
| 1740498240 | 1351.5 | -28 | -2.03 | 1344.5 | 1391.5 | 1344.5 | 9396 |
| 1740414420 | 1379.5 | 34 | 2.53 | 1371.5 | 1398.5 | 1343.04 | 52862 |
| 1740152280 | 1345.5 | 67 | 5.24 | 1342.5 | 1406.6 | 1342.5 | 37028 |
| 1740068940 | 1278.5 | -117 | -8.38 | 1400.5 | 1414.5 | 1278.5 | 17854 |
| 1739982540 | 1395.5 | -167 | -10.69 | 1490.5 | 1490.5 | 1379.89 | 142961 |
| 1739895960 | 1562.5 | 16 | 1.03 | 1571.5 | 1598.5 | 1562.5 | 3191 |
| 1739806500 | 1546.5 | 9 | 0.59 | 1500.5 | 1584.9 | 1500.5 | 5437 |
| 1739547420 | 1537.5 | -6 | -0.39 | 1469.5 | 1556.9 | 1469.5 | 10758 |
| 1739460900 | 1543.5 | 16 | 1.05 | 1619.5 | 1619.5 | 1534.9 | 10725 |
| 1739378040 | 1527.5 | -11 | -0.71 | 1519.5 | 1548.5 | 1519.5 | 7279 |
| 1739291220 | 1538.5 | -2 | -0.13 | 1550.5 | 1550.5 | 1470.8 | 18586 |
| 1739202480 | 1540.5 | -10 | -0.64 | 1531.5 | 1565.5 | 1527.72 | 11943 |
| 1738937700 | 1550.5 | 27 | 1.77 | 1500.5 | 1553.16 | 1500.5 | 6280 |
| 1738855980 | 1523.5 | 1 | 0.07 | 1528.5 | 1555.5 | 1521.68 | 8006 |
| 1738772880 | 1522.5 | 9 | 0.59 | 1512.5 | 1545.5 | 1499.08 | 5980 |
| 1738686480 | 1513.5 | 15 | 1.00 | 1480.5 | 1518.72 | 1480.5 | 7151 |
| 1738596900 | 1498.5 | -28 | -1.83 | 1518.5 | 1518.5 | 1485.44 | 16819 |
| 1738337520 | 1526.5 | 37 | 2.48 | 1533.5 | 1533.5 | 1452.5 | 8200 |
| 1738254840 | 1489.5 | -17 | -1.13 | 1475.5 | 1530.28 | 1475.5 | 7851 |
| 1738165140 | 1506.5 | 11 | 0.74 | 1461.5 | 1506.5 | 1461.5 | 3181 |
| 1738078980 | 1495.5 | 7 | 0.47 | 1508.5 | 1511.08 | 1493.1199 | 4254 |
| 1737975300 | 1488.5 | -7 | -0.47 | 1515.5 | 1516.92 | 1488.5 | 5856 |
| 1737735960 | 1495.5 | 18 | 1.22 | 1470.5 | 1511.5 | 1470.5 | 13439 |
| 1737649680 | 1477.5 | 16 | 1.09 | 1472.5 | 1499.5 | 1458.56 | 3550 |
| 1737563340 | 1461.5 | 0 | 0.00 | 1461.5 | 1461.5 | 1461.5 | 0 |
| 1737476940 | 1461.5 | -13 | -0.88 | 1470.5 | 1494.5 | 1456.16 | 7406 |
| 1737390480 | 1474.5 | 16 | 1.10 | 1523.5 | 1523.5 | 1455.56 | 6832 |
| 1737131340 | 1458.5 | 31 | 2.17 | 1441.5 | 1469.5 | 1436.72 | 6233 |
| 1737044940 | 1427.5 | 4 | 0.28 | 1406.5 | 1441.56 | 1406.5 | 4446 |
| 1736955300 | 1423.5 | -11 | -0.77 | 1400.5 | 1431.3599 | 1400.5 | 7798 |
| 1736869080 | 1434.5 | -16 | -1.10 | 1427.5 | 1455.5 | 1397.5 | 11730 |
| 1736782500 | 1450.5 | -5 | -0.34 | 1515.5 | 1515.5 | 1348.5 | 16601 |
| 1736524020 | 1455.5 | -335 | -18.71 | 1465.5 | 1499.32 | 1455.5 | 10392 |
| 1736439600 | 1790.5 | 295 | 19.73 | 1491.5 | 1790.5 | 1477.82 | 5401 |
| 1736353620 | 1495.5 | -30 | -1.97 | 1500.5 | 1532.5 | 1494.56 | 7065 |
| 1736264400 | 1525.5 | -5 | -0.33 | 1530.5 | 1546.5 | 1504.23 | 6638 |
| 1736180880 | 1530.5 | -32 | -2.05 | 1526.5 | 1564.5 | 1478.6099 | 10394 |
| 1735918500 | 1562.5 | -12 | -0.76 | 1541.5 | 1579.5 | 1530.05 | 7874 |
| 1735832160 | 1574.5 | 16 | 1.03 | 1555.5 | 1596.5 | 1542.64 | 14899 |
| 1735662660 | 1558.5 | 0 | 0.00 | 1558.5 | 1558.5 | 1558.5 | 0 |
| 1735576260 | 1558.5 | -12 | -0.76 | 1516.5 | 1564.33 | 1516.5 | 6298 |
| 1735313700 | 1570.5 | -40 | -2.48 | 1570.5 | 1603.5 | 1548.24 | 10341 |
| 1735057680 | 1610.5 | 0 | 0.00 | 1610.5 | 1610.5 | 1610.5 | 0 |
| 1734971280 | 1610.5 | 41 | 2.61 | 1650.5 | 1650.5 | 1559.23 | 7669 |
| 1734712200 | 1569.5 | 14 | 0.90 | 1540.5 | 1586.76 | 1540.5 | 8206 |
| 1734622440 | 1555.5 | -32 | -2.02 | 1540.5 | 1640.5 | 1540.5 | 13162 |
| 1734536340 | 1587.5 | -19 | -1.18 | 1634.5 | 1635.5 | 1580.5 | 3780 |
| 1734449880 | 1606.5 | -5 | -0.31 | 1614.5 | 1614.5 | 1580.5 | 4614 |
| 1734366420 | 1611.5 | -31 | -1.89 | 1581.5 | 1699.5 | 1581.5 | 4354 |
| 1734104460 | 1642.5 | 17 | 1.05 | 1679.5 | 1679.5 | 1616 | 8122 |
| 1734020880 | 1625.5 | -26 | -1.57 | 1650.5 | 1650.5 | 1590.53 | 24430 |
| 1733931060 | 1651.5 | 22 | 1.35 | 1680.5 | 1680.5 | 1629.07 | 15091 |
| 1733848080 | 1629.5 | -6 | -0.37 | 1635.5 | 1657.07 | 1597.5 | 20505 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
