Premium
Johnson & Johnson (0R34)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4 | 0.913242009132 | 153.3 | 154.7 | 153.3 | 5072 | 153.73947005 | DE |
| 4 | 10.7 | 7.43055555556 | 144 | 154.7 | 144 | 26311 | 152.13136073 | DE |
| 12 | 1.1 | 0.716145833333 | 153.6 | 155.5 | 141.5 | 32974 | 148.73925245 | DE |
| 26 | -7 | -4.329004329 | 161.7 | 167.7 | 141.5 | 28418 | 154.39703547 | DE |
| 52 | -2.8 | -1.77777777778 | 157.5 | 167.7 | 141.5 | 60312 | 158.87926847 | DE |
| 156 | -5.8 | -3.61370716511 | 160.5 | 185.96 | 141.5 | 114648 | 162.23044574 | DE |
| 260 | 5.77 | 3.874303364 | 148.93 | 185.96 | 111.87 | 84909 | 162.19074311 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 154.69999 | 1.4 | 0.91 | 154.69999 | 154.69999 | 154.69999 | 7961 |
| 1739813400 | 153.3 | 0 | 0.00 | 153.3 | 153.3 | 153.3 | 0 |
| 1739554200 | 153.3 | 0 | 0.00 | 153.3 | 153.3 | 153.3 | 7715 |
| 1739467800 | 153.3 | 0 | 0.00 | 153.3 | 153.3 | 153.3 | 5759 |
| 1739381400 | 153.3 | 0 | 0.00 | 153.3 | 153.3 | 153.3 | 3926 |
| 1739295000 | 153.3 | 0 | 0.00 | 153.3 | 153.3 | 153.3 | 2568 |
| 1739208600 | 153.3 | -0.4 | -0.26 | 153.3 | 153.3 | 153.3 | 5074 |
| 1738949400 | 153.69999 | -0.8 | -0.52 | 153.69999 | 153.69999 | 153.69999 | 5623 |
| 1738863000 | 154.5 | 0.7 | 0.46 | 154.5 | 154.5 | 154.5 | 3901 |
| 1738776600 | 153.8 | 0.4 | 0.26 | 153.8 | 153.8 | 153.8 | 7217 |
| 1738690200 | 153.4 | 1.6 | 1.05 | 153.4 | 153.4 | 153.4 | 352458 |
| 1738603800 | 151.8 | -0.4 | -0.26 | 151.8 | 151.8 | 151.8 | 4177 |
| 1738344600 | 152.19999 | -0.2 | -0.13 | 152.19999 | 152.19999 | 152.19999 | 6073 |
| 1738258200 | 152.4 | 0.9 | 0.59 | 151.6 | 153 | 151.4 | 10314 |
| 1738171800 | 151.5 | -1.9 | -1.24 | 151.5 | 151.5 | 151.5 | 8352 |
| 1738085400 | 153.4 | 6.2 | 4.21 | 153.4 | 153.4 | 153.4 | 12522 |
| 1737999000 | 147.19999 | 0 | 0.00 | 147.19999 | 147.19999 | 147.19999 | 11256 |
| 1737739800 | 147.19999 | -0.7 | -0.47 | 147.19999 | 147.19999 | 147.19999 | 6537 |
| 1737653400 | 147.9 | 3.9 | 2.71 | 147.9 | 147.9 | 147.9 | 19286 |
| 1737567000 | 144 | -4.3 | -2.90 | 144 | 144 | 144 | 45506 |
| 1737480600 | 148.3 | 0.1 | 0.07 | 148.3 | 148.3 | 148.3 | 11449 |
| 1737394200 | 148.19999 | 1.2 | 0.82 | 148.19999 | 148.19999 | 148.19999 | 0 |
| 1737135000 | 147 | 0.1 | 0.07 | 147 | 147 | 147 | 6340 |
| 1737048600 | 146.9 | 2.3 | 1.59 | 146.9 | 146.9 | 146.9 | 12121 |
| 1736962200 | 144.6 | 1.3 | 0.91 | 144.19999 | 146 | 144.19999 | 4657 |
| 1736875800 | 143.3 | 0.3 | 0.21 | 143.3 | 143.3 | 143.3 | 5708 |
| 1736789400 | 143 | 0 | 0.00 | 143 | 143 | 143 | 8464 |
| 1736530200 | 143 | 0.7 | 0.49 | 143 | 143 | 143 | 7090 |
| 1736443800 | 142.3 | -0.6 | -0.42 | 142.3 | 142.3 | 142.3 | 0 |
| 1736357400 | 142.9 | -3.2 | -2.19 | 146.4 | 146.4 | 141.5 | 13568 |
| 1736271000 | 146.1 | 2.2 | 1.53 | 146.1 | 146.1 | 146.1 | 10788 |
| 1736184600 | 143.9 | -0.3 | -0.21 | 143.9 | 143.9 | 143.9 | 6761 |
| 1735925400 | 144.19999 | -0.5 | -0.35 | 144.19999 | 144.19999 | 144.19999 | 6007 |
| 1735839000 | 144.69999 | 1.1 | 0.77 | 144.69999 | 144.69999 | 144.69999 | 10483 |
| 1735666200 | 143.6 | 0 | 0.00 | 143.6 | 143.6 | 143.6 | 9589 |
| 1735579800 | 143.6 | -2.2 | -1.51 | 143.6 | 143.6 | 143.6 | 5262 |
| 1735320600 | 145.8 | 2 | 1.39 | 145.8 | 145.8 | 145.8 | 3596 |
| 1735061400 | 143.8 | 0 | 0.00 | 143.8 | 143.8 | 143.8 | 997 |
| 1734975000 | 143.8 | -1 | -0.69 | 143.8 | 143.8 | 143.8 | 4890 |
| 1734715800 | 144.8 | -2 | -1.36 | 144.8 | 144.8 | 144.8 | 9410 |
| 1734629400 | 146.8 | 0.6 | 0.41 | 145 | 147.19999 | 143.6 | 28615 |
| 1734543000 | 146.19999 | 1 | 0.69 | 146.19999 | 146.19999 | 146.19999 | 6497 |
| 1734456600 | 145.19999 | -1.1 | -0.75 | 145.19999 | 145.19999 | 145.19999 | 30057 |
| 1734370200 | 146.3 | -0.1 | -0.07 | 146.3 | 146.3 | 146.3 | 5026 |
| 1734111000 | 146.4 | -0.5 | -0.34 | 146.4 | 146.4 | 146.4 | 7833 |
| 1734024600 | 146.9 | 0.2 | 0.14 | 146.9 | 146.9 | 146.9 | 685148 |
| 1733938200 | 146.69999 | -2.8 | -1.87 | 146.69999 | 146.69999 | 146.69999 | 24561 |
| 1733851800 | 149.5 | -0.9 | -0.60 | 149.5 | 149.5 | 149.5 | 9214 |
| 1733765400 | 150.4 | 1.6 | 1.08 | 150.4 | 150.4 | 150.4 | 8772 |
| 1733506200 | 148.8 | -0.9 | -0.60 | 148.8 | 148.8 | 148.8 | 358437 |
| 1733419800 | 149.69999 | -1.3 | -0.86 | 149.69999 | 149.69999 | 149.69999 | 8442 |
| 1733333400 | 151 | -2.7 | -1.76 | 151 | 151 | 151 | 6779 |
| 1733247000 | 153.69999 | -1 | -0.65 | 153.69999 | 153.69999 | 153.69999 | 6033 |
| 1733160600 | 154.69999 | -0.7 | -0.45 | 154.69999 | 154.69999 | 154.69999 | 22042 |
| 1732901400 | 155.4 | -0.1 | -0.06 | 155.4 | 155.4 | 155.4 | 2811 |
| 1732815000 | 155.5 | 1.9 | 1.24 | 155.5 | 155.5 | 155.5 | 0 |
| 1732728600 | 153.6 | 0 | 0.00 | 153.6 | 153.6 | 153.6 | 5836 |
| 1732642200 | 153.6 | -0.2 | -0.13 | 153.6 | 153.6 | 153.6 | 6110 |
| 1732555800 | 153.8 | 0 | 0.00 | 153.8 | 153.8 | 153.8 | 8529 |
| 1732296600 | 153.8 | 0 | 0.00 | 153.8 | 153.8 | 153.8 | 332995 |
| 1732210200 | 153.8 | 0 | 0.00 | 153.8 | 153.8 | 153.8 | 7343 |
| 1732123800 | 153.8 | 0 | 0.00 | 153.8 | 153.8 | 153.8 | 13137 |
| 1732037400 | 153.8 | 0 | 0.00 | 153.8 | 153.8 | 153.8 | 11226 |
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
