Premium
Just Eat Takeaway.com N.V. (TKWY)
EU
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 | 0.045 | 0.231184176727 | 19.465 | 19.62 | 19.43 | 677107 | 19.51648059 | DE |
| 4 | 0.14 | 0.72276716572 | 19.37 | 19.62 | 19.305 | 1428804 | 19.44565211 | DE |
| 12 | 6.16 | 46.1423220974 | 13.35 | 19.62 | 11.21 | 2026867 | 16.10247609 | DE |
| 26 | 5.605 | 40.3092412801 | 13.905 | 19.62 | 10.265 | 1897996 | 14.83370165 | DE |
| 52 | 5.58 | 40.0574300072 | 13.93 | 19.62 | 10.01 | 1833891 | 13.91759607 | DE |
| 156 | -11.19 | -36.4495114007 | 30.7 | 36.65 | 10.01 | 2268443 | 16.36846791 | DE |
| 260 | -51.44 | -72.5017618041 | 70.95 | 110.65 | 10.01 | 1813947 | 27.00674464 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 19.55 | -0.05 | -0.26 | 19.6 | 19.6 | 19.52 | 428964 |
| 1743010200 | 19.6 | 0.1 | 0.51 | 19.52 | 19.62 | 19.49 | 667676 |
| 1742923800 | 19.5 | 0.02 | 0.13 | 19.455 | 19.525 | 19.455 | 557033 |
| 1742837400 | 19.475 | -0.01 | -0.05 | 19.5 | 19.515 | 19.43 | 644232 |
| 1742578200 | 19.485 | 0.02 | 0.08 | 19.465 | 19.495 | 19.435 | 1087628 |
| 1742491800 | 19.47 | -0.02 | -0.08 | 19.45 | 19.495 | 19.43 | 591905 |
| 1742405400 | 19.485 | 0.04 | 0.23 | 19.44 | 19.49 | 19.42 | 527486 |
| 1742319000 | 19.44 | -0.06 | -0.28 | 19.56 | 19.6 | 19.435 | 1367352 |
| 1742232600 | 19.495 | 0.03 | 0.15 | 19.55 | 19.59 | 19.445 | 699315 |
| 1741973400 | 19.465 | 0.07 | 0.34 | 19.4 | 19.525 | 19.385 | 1164753 |
| 1741887000 | 19.4 | 0 | 0.03 | 19.355 | 19.49 | 19.355 | 1679489 |
| 1741800600 | 19.395 | 0.07 | 0.39 | 19.32 | 19.4 | 19.315 | 2037768 |
| 1741714200 | 19.32 | -0.1 | -0.49 | 19.395 | 19.44 | 19.305 | 2295601 |
| 1741627800 | 19.415 | 0 | 0.03 | 19.4 | 19.475 | 19.38 | 1717104 |
| 1741368600 | 19.41 | -0.02 | -0.10 | 19.365 | 19.49 | 19.365 | 1232864 |
| 1741282200 | 19.43 | -0.06 | -0.31 | 19.49 | 19.49 | 19.33 | 2977170 |
| 1741195800 | 19.49 | 0.04 | 0.21 | 19.43 | 19.545 | 19.38 | 3639277 |
| 1741109400 | 19.45 | -0.1 | -0.49 | 19.41 | 19.595 | 19.4 | 1247283 |
| 1741023000 | 19.545 | 0.13 | 0.64 | 19.4 | 19.555 | 19.365 | 1787006 |
| 1740763800 | 19.42 | 0.02 | 0.10 | 19.37 | 19.475 | 19.315 | 2226169 |
| 1740677400 | 19.4 | 0.03 | 0.15 | 19.36 | 19.6 | 19.295 | 4057722 |
| 1740591000 | 19.37 | 0.14 | 0.73 | 19.255 | 19.43 | 19.22 | 3839344 |
| 1740504600 | 19.23 | 0.08 | 0.42 | 19.11 | 19.3 | 19.105 | 6580674 |
| 1740418200 | 19.15 | 6.73 | 54.12 | 19.15 | 19.355 | 18.915 | 21221836 |
| 1740159000 | 12.425 | 0.18 | 1.43 | 12.3 | 12.7 | 12.3 | 1357874 |
| 1740072600 | 12.25 | -0.4 | -3.16 | 12.535 | 12.72 | 12.18 | 1566825 |
| 1739986200 | 12.65 | -0.29 | -2.24 | 12.805 | 12.95 | 12.5 | 1515645 |
| 1739899800 | 12.94 | 0.13 | 1.01 | 12.87 | 13.2 | 12.805 | 2252008 |
| 1739813400 | 12.81 | 0.01 | 0.08 | 12.75 | 12.9 | 12.655 | 905158 |
| 1739554200 | 12.8 | 0.07 | 0.55 | 12.795 | 13.1 | 12.735 | 2312294 |
| 1739467800 | 12.73 | 0.28 | 2.21 | 12.6 | 12.915 | 12.47 | 1884712 |
| 1739381400 | 12.455 | -0.16 | -1.23 | 12.67 | 12.685 | 12.385 | 1280696 |
| 1739295000 | 12.61 | 0.17 | 1.37 | 12.4 | 12.67 | 12.34 | 964697 |
| 1739208600 | 12.44 | 0.33 | 2.77 | 12.245 | 12.525 | 12.145 | 1145153 |
| 1738949400 | 12.105 | 0.15 | 1.25 | 12 | 12.29 | 11.925 | 1412416 |
| 1738863000 | 11.955 | 0.22 | 1.87 | 11.745 | 12.065 | 11.65 | 1193501 |
| 1738776600 | 11.735 | 0.02 | 0.17 | 11.61 | 11.87 | 11.54 | 972881 |
| 1738690200 | 11.715 | 0.13 | 1.08 | 11.68 | 11.795 | 11.34 | 1608269 |
| 1738603800 | 11.59 | -0.15 | -1.24 | 11.445 | 11.615 | 11.21 | 2059700 |
| 1738344600 | 11.735 | -0.03 | -0.21 | 11.75 | 11.85 | 11.71 | 1308757 |
| 1738258200 | 11.76 | 0.05 | 0.47 | 11.7 | 11.935 | 11.7 | 1462189 |
| 1738171800 | 11.705 | -0.05 | -0.43 | 11.715 | 11.935 | 11.675 | 1392343 |
| 1738085400 | 11.755 | 0.04 | 0.34 | 11.7 | 11.995 | 11.64 | 1019518 |
| 1737999000 | 11.715 | -0.11 | -0.93 | 11.66 | 11.74 | 11.59 | 1173657 |
| 1737739800 | 11.825 | 0.01 | 0.13 | 11.895 | 12.07 | 11.78 | 1362915 |
| 1737653400 | 11.81 | -0.07 | -0.59 | 11.725 | 11.875 | 11.66 | 1016610 |
| 1737567000 | 11.88 | 0 | 0.00 | 11.88 | 11.88 | 11.88 | 0 |
| 1737480600 | 11.88 | -0.37 | -3.02 | 12.15 | 12.15 | 11.83 | 2277685 |
| 1737394200 | 12.25 | -0.06 | -0.49 | 12.4 | 12.405 | 12.065 | 1633311 |
| 1737135000 | 12.31 | -0.17 | -1.36 | 12.5 | 12.5 | 12.3 | 1414109 |
| 1737048600 | 12.48 | 0.04 | 0.32 | 12.775 | 12.9 | 12.325 | 1968982 |
| 1736962200 | 12.44 | 0.22 | 1.76 | 12.28 | 12.66 | 12.22 | 1586307 |
| 1736875800 | 12.225 | 0.37 | 3.12 | 11.97 | 12.295 | 11.945 | 1813581 |
| 1736789400 | 11.855 | -0.44 | -3.54 | 12.07 | 12.16 | 11.855 | 1649785 |
| 1736530200 | 12.29 | -0.36 | -2.81 | 12.6 | 12.605 | 12.02 | 2274263 |
| 1736443800 | 12.645 | -0.31 | -2.39 | 12.795 | 12.955 | 12.61 | 1761423 |
| 1736357400 | 12.955 | -0.49 | -3.61 | 13.385 | 13.385 | 12.89 | 2479632 |
| 1736271000 | 13.44 | 0.13 | 0.98 | 13.43 | 13.74 | 13.13 | 2691088 |
| 1736184600 | 13.31 | -0.24 | -1.77 | 13.65 | 13.745 | 13.31 | 1520958 |
| 1735925400 | 13.55 | 0.11 | 0.82 | 13.35 | 13.61 | 13.295 | 1070587 |
| 1735839000 | 13.44 | 0.24 | 1.86 | 13.3 | 13.525 | 13.255 | 1760483 |
| 1735666200 | 13.195 | -0.07 | -0.53 | 13.25 | 13.39 | 13.195 | 642513 |
| 1735579800 | 13.265 | -0.32 | -2.36 | 13.4 | 13.43 | 13.055 | 1465740 |
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
