Premium
JDE Peets NV (JDEP)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 1.94174757282 | 16.48 | 16.86 | 16.4 | 180468 | 16.55462905 | DE |
| 4 | -2.07 | -10.9697933227 | 18.87 | 18.99 | 16.1 | 536215 | 17.17909776 | DE |
| 12 | -1.63 | -8.84427563755 | 18.43 | 22.36 | 16.1 | 352526 | 18.38424974 | DE |
| 26 | -1.95 | -10.4 | 18.75 | 22.36 | 16.1 | 253476 | 18.81247323 | DE |
| 52 | -7.58 | -31.0910582445 | 24.38 | 24.84 | 16.1 | 233129 | 19.74233006 | DE |
| 156 | -10.38 | -38.1898454746 | 27.18 | 32.06 | 16.1 | 262653 | 25.22158669 | DE |
| 260 | -18.2 | -52 | 35 | 39.95 | 16.1 | 273771 | 27.5733615 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 16.53 | 0.06 | 0.36 | 16.46 | 16.559999 | 16.399999 | 102287 |
| 1735579800 | 16.469999 | -0.2 | -1.20 | 16.649999 | 16.649999 | 16.399999 | 240710 |
| 1735320600 | 16.67 | 0.25 | 1.52 | 16.48 | 16.67 | 16.48 | 198406 |
| 1735061400 | 16.42 | 0.14 | 0.86 | 16.32 | 16.559999 | 16.26 | 60863 |
| 1734975000 | 16.28 | -0.07 | -0.43 | 16.36 | 16.36 | 16.1 | 232862 |
| 1734715800 | 16.35 | -0.17 | -1.03 | 16.28 | 16.55 | 16.129999 | 3585632 |
| 1734629400 | 16.52 | -0.34 | -2.02 | 16.76 | 16.83 | 16.41 | 504652 |
| 1734543000 | 16.86 | -0.13 | -0.77 | 17.03 | 17.13 | 16.77 | 388367 |
| 1734456600 | 16.99 | -1.16 | -6.39 | 17.49 | 17.7 | 16.69 | 1109999 |
| 1734370200 | 18.15 | -0.65 | -3.46 | 18.57 | 18.67 | 18.09 | 351594 |
| 1734111000 | 18.8 | 0 | 0.00 | 18.82 | 18.86 | 18.76 | 222445 |
| 1734024600 | 18.8 | -0.04 | -0.21 | 18.84 | 18.9 | 18.72 | 261713 |
| 1733938200 | 18.84 | -0.06 | -0.32 | 18.63 | 18.9 | 18.62 | 402866 |
| 1733851800 | 18.9 | 0 | 0.00 | 18.9 | 18.99 | 18.86 | 356062 |
| 1733765400 | 18.9 | 0.13 | 0.69 | 18.78 | 18.98 | 18.78 | 567441 |
| 1733506200 | 18.77 | -0.02 | -0.11 | 18.81 | 18.91 | 18.77 | 247605 |
| 1733419800 | 18.79 | -0.11 | -0.58 | 18.87 | 18.99 | 18.79 | 282143 |
| 1733333400 | 18.9 | 0.03 | 0.16 | 18.87 | 18.99 | 18.76 | 201924 |
| 1733247000 | 18.87 | 0.01 | 0.05 | 18.82 | 18.94 | 18.78 | 266168 |
| 1733160600 | 18.86 | -0.01 | -0.05 | 18.84 | 19 | 18.8 | 238258 |
| 1732901400 | 18.87 | -0.1 | -0.53 | 18.9 | 19.02 | 18.77 | 303278 |
| 1732815000 | 18.97 | 0.21 | 1.12 | 19.05 | 19.14 | 18.94 | 183261 |
| 1732728600 | 18.76 | 0 | 0.00 | 18.76 | 18.76 | 18.76 | 0 |
| 1732642200 | 18.76 | 0.04 | 0.21 | 18.75 | 18.85 | 18.72 | 277565 |
| 1732555800 | 18.72 | 0.12 | 0.65 | 18.62 | 18.91 | 18.62 | 972221 |
| 1732296600 | 18.6 | 0.23 | 1.25 | 18.42 | 18.74 | 18.38 | 341193 |
| 1732210200 | 18.37 | 0.08 | 0.44 | 18.29 | 18.5 | 18.24 | 291080 |
| 1732123800 | 18.29 | 0.17 | 0.94 | 18.21 | 18.29 | 18.1 | 229879 |
| 1732037400 | 18.12 | -0.25 | -1.36 | 18.4 | 18.47 | 17.99 | 231165 |
| 1731951000 | 18.37 | -0.13 | -0.70 | 18.3 | 18.62 | 18.3 | 190171 |
| 1731691800 | 18.5 | 0 | 0.00 | 18.48 | 18.68 | 18.44 | 281051 |
| 1731605400 | 18.5 | 0.18 | 0.98 | 18.32 | 18.55 | 18.13 | 241012 |
| 1731519000 | 18.32 | -0.37 | -1.98 | 18.69 | 18.69 | 18.29 | 378340 |
| 1731432600 | 18.69 | -0.07 | -0.37 | 18.57 | 18.91 | 18.4 | 304479 |
| 1731346200 | 18.76 | -0.09 | -0.48 | 18.9 | 18.99 | 18.67 | 222357 |
| 1731087000 | 18.85 | 0.07 | 0.37 | 18.87 | 19 | 18.79 | 167997 |
| 1731000600 | 18.78 | -0.13 | -0.69 | 18.91 | 19.14 | 18.78 | 313082 |
| 1730914200 | 18.91 | -0.58 | -2.98 | 19.56 | 19.63 | 18.91 | 216428 |
| 1730827800 | 19.49 | 0.18 | 0.93 | 19.35 | 19.49 | 19.21 | 250638 |
| 1730741400 | 19.31 | -0.56 | -2.82 | 19.95 | 20.16 | 19.18 | 418843 |
| 1730482200 | 19.87 | -0.83 | -4.01 | 20.78 | 20.82 | 19.87 | 294869 |
| 1730395800 | 20.7 | -0.28 | -1.33 | 20.96 | 21.04 | 20.64 | 298367 |
| 1730309400 | 20.98 | -0.66 | -3.05 | 21.36 | 21.62 | 20.98 | 291861 |
| 1730223000 | 21.64 | 0.02 | 0.09 | 21.68 | 21.9 | 21.58 | 129448 |
| 1730136600 | 21.62 | 0.04 | 0.19 | 21.74 | 21.84 | 21.58 | 151625 |
| 1729873800 | 21.58 | 0.16 | 0.75 | 21.34 | 21.72 | 21.3 | 110629 |
| 1729787400 | 21.42 | -0.08 | -0.37 | 21.52 | 21.92 | 21.42 | 212604 |
| 1729701000 | 21.5 | -0.16 | -0.74 | 21.6 | 21.7 | 21.26 | 139411 |
| 1729614600 | 21.66 | -0.4 | -1.81 | 22 | 22.3 | 21.44 | 425925 |
| 1729528200 | 22.06 | 3.1 | 16.35 | 20.84 | 22.36 | 20.6 | 752051 |
| 1729269000 | 18.96 | 0.21 | 1.12 | 18.67 | 18.97 | 18.55 | 209928 |
| 1729182600 | 18.75 | 0.17 | 0.91 | 18.54 | 18.79 | 18.42 | 323221 |
| 1729096200 | 18.58 | -0.14 | -0.75 | 18.71 | 18.75 | 18.51 | 141306 |
| 1729009800 | 18.72 | 0.37 | 2.02 | 18.74 | 18.93 | 18.58 | 292518 |
| 1728923400 | 18.35 | -0.08 | -0.43 | 18.4 | 18.4 | 18.3 | 80374 |
| 1728664200 | 18.43 | -0.09 | -0.49 | 18.46 | 18.59 | 18.36 | 132775 |
| 1728577800 | 18.52 | 0.09 | 0.49 | 18.43 | 18.63 | 18.43 | 118518 |
| 1728491400 | 18.43 | 0.17 | 0.93 | 18.26 | 18.46 | 18.26 | 89932 |
| 1728405000 | 18.26 | 0.1 | 0.55 | 18.04 | 18.28 | 17.94 | 153268 |
| 1728318600 | 18.16 | -0.04 | -0.22 | 18.32 | 18.36 | 18.16 | 117677 |
| 1728059400 | 18.2 | -0.15 | -0.82 | 18.32 | 18.44 | 18.2 | 164153 |
| 1727973000 | 18.35 | -0.23 | -1.24 | 18.6 | 18.65 | 18.32 | 179541 |
| 1727886600 | 18.58 | -0.01 | -0.05 | 18.58 | 18.69 | 18.47 | 210053 |
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
