Jpmorgan Global Core Real Assets Limited (JARA)
LSE
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.6 | 2.05128205128 | 78 | 79.6 | 78 | 87265 | 79.07947894 | DE |
4 | 0.6 | 0.759493670886 | 79 | 80 | 78 | 810058 | 79.53683332 | DE |
12 | 7.8 | 10.8635097493 | 71.8 | 80 | 65.6 | 919095 | 73.87272483 | DE |
26 | 4.8 | 6.41711229947 | 74.8 | 80 | 65.6 | 612007 | 73.63076536 | DE |
52 | 5.6 | 7.56756756757 | 74 | 83.4 | 62.2 | 508464 | 72.73656362 | DE |
156 | -13.2 | -14.224137931 | 92.8 | 113 | 61.4 | 494034 | 83.07103603 | DE |
260 | -22.9 | -22.3414634146 | 102.5 | 113 | 61.4 | 494087 | 88.11007456 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1735925400 | 79.6 | 0 | 0.00 | 78.8 | 79.6 | 78.8 | 88044 |
1735839000 | 79.6 | 0.8 | 1.02 | 79.6 | 79.6 | 79.6 | 69674 |
1735666200 | 78.8 | -0.2 | -0.25 | 78.8 | 78.8 | 78.8 | 70307 |
1735579800 | 79 | 0 | 0.00 | 79 | 79 | 79 | 85816 |
1735320600 | 79 | -0.6 | -0.75 | 78 | 79.6 | 78 | 123264 |
1735061400 | 79.6 | 0.8 | 1.02 | 79.4 | 79.6 | 79.4 | 109449 |
1734975000 | 78.8 | -0.2 | -0.25 | 79 | 79 | 78.8 | 279454 |
1734715800 | 79 | -0.2 | -0.25 | 79 | 79.4 | 79 | 783545 |
1734629400 | 79.2 | -0.4 | -0.50 | 79.6 | 79.6 | 79.2 | 493803 |
1734543000 | 79.6 | 0 | 0.00 | 79.8 | 79.8 | 79.4 | 426614 |
1734456600 | 79.6 | 0.3 | 0.38 | 79.6 | 79.6 | 79.6 | 508338 |
1734370200 | 79.3 | 0 | 0.00 | 79.3 | 79.3 | 79.3 | 921901 |
1734111000 | 79.3 | -0.1 | -0.13 | 79.3 | 79.3 | 79.3 | 276265 |
1734024600 | 79.4 | -0.2 | -0.25 | 78.4 | 79.4 | 78.4 | 230369 |
1733938200 | 79.6 | -0.4 | -0.50 | 80 | 80 | 79.6 | 6545146 |
1733851800 | 80 | 0.4 | 0.50 | 79.6 | 80 | 79.6 | 1070021 |
1733765400 | 79.6 | -0.2 | -0.25 | 79.6 | 79.6 | 79.6 | 874267 |
1733506200 | 79.8 | -0.2 | -0.25 | 79 | 79.8 | 79 | 902761 |
1733419800 | 80 | 0.8 | 1.01 | 79.8 | 80 | 79.8 | 1167548 |
1733333400 | 79.2 | 0 | 0.00 | 80 | 80 | 79.2 | 1530566 |
1733247000 | 79.2 | 2.4 | 3.13 | 78 | 80 | 78 | 3343863 |
1733160600 | 76.8 | -0.2 | -0.26 | 77.6 | 77.8 | 76.8 | 367565 |
1732901400 | 77 | -0.2 | -0.26 | 76.4 | 77 | 76.4 | 346959 |
1732815000 | 77.2 | 1.8 | 2.39 | 76 | 77.2 | 75.4 | 159976 |
1732728600 | 75.4 | 0 | 0.00 | 75.2 | 75.8 | 75.2 | 225696 |
1732642200 | 75.4 | 0.4 | 0.53 | 75.6 | 75.8 | 75.4 | 162017 |
1732555800 | 75 | 0 | 0.00 | 75 | 75.2 | 75 | 294576 |
1732296600 | 75 | -0.4 | -0.53 | 75 | 75.4 | 75 | 619916 |
1732210200 | 75.4 | 0.6 | 0.80 | 74.8 | 75.4 | 74.8 | 70850 |
1732123800 | 74.8 | 0.6 | 0.81 | 74.8 | 74.8 | 74.8 | 160389 |
1732037400 | 74.2 | -0.8 | -1.07 | 74.2 | 74.2 | 74.2 | 493924 |
1731951000 | 75 | 0.8 | 1.08 | 75 | 75 | 75 | 336279 |
1731691800 | 74.2 | -1.8 | -2.37 | 75.4 | 75.4 | 74.2 | 165862 |
1731605400 | 76 | 2 | 2.70 | 74.2 | 76 | 74 | 341575 |
1731519000 | 74 | -0.4 | -0.54 | 74 | 74 | 74 | 252146 |
1731432600 | 74.4 | 2 | 2.76 | 71.2 | 75 | 71.2 | 780152 |
1731346200 | 72.4 | 0.4 | 0.56 | 72 | 72.4 | 71.8 | 1273200 |
1731087000 | 72 | -0.4 | -0.55 | 72.4 | 72.6 | 72 | 996548 |
1731000600 | 72.4 | 0.4 | 0.56 | 70.4 | 72.4 | 70.4 | 481459 |
1730914200 | 72 | 0 | 0.00 | 72 | 72.4 | 72 | 3791689 |
1730827800 | 72 | 6 | 9.09 | 71 | 72.6 | 70.8 | 5155200 |
1730741400 | 66 | 0.2 | 0.30 | 66 | 66 | 66 | 3450456 |
1730482200 | 65.8 | 0.2 | 0.30 | 65.8 | 65.8 | 65.8 | 275010 |
1730395800 | 65.599999 | 0 | 0.00 | 65.8 | 66.2 | 65.599999 | 254847 |
1730309400 | 65.599999 | -0.4 | -0.61 | 66 | 66.599999 | 65.599999 | 521731 |
1730223000 | 66 | -0.6 | -0.90 | 66 | 66 | 66 | 1617659 |
1730136600 | 66.599999 | 0.4 | 0.60 | 67.4 | 67.4 | 66.599999 | 2392248 |
1729873800 | 66.2 | -1.8 | -2.65 | 67 | 67 | 66.2 | 688345 |
1729787400 | 68 | 0.6 | 0.89 | 68.8 | 68.8 | 68 | 453904 |
1729701000 | 67.4 | -2.4 | -3.44 | 70 | 70 | 67.4 | 645893 |
1729614600 | 69.8 | -0.4 | -0.57 | 71.4 | 71.6 | 69.8 | 1155238 |
1729528200 | 70.2 | -1.8 | -2.50 | 71.2 | 72.8 | 70.2 | 2230877 |
1729269000 | 72 | 0.6 | 0.84 | 71.8 | 72 | 71.6 | 558332 |
1729182600 | 71.4 | -0.2 | -0.28 | 71.8 | 72.6 | 71.4 | 374805 |
1729096200 | 71.6 | 0 | 0.00 | 72.4 | 72.4 | 71.6 | 292825 |
1729009800 | 71.6 | 0 | 0.00 | 71.6 | 71.6 | 71.6 | 159076 |
1728923400 | 71.6 | -0.2 | -0.28 | 75.8 | 75.8 | 71.4 | 776334 |
1728664200 | 71.8 | 0 | 0.00 | 71.8 | 71.8 | 71.8 | 251862 |
1728577800 | 71.8 | 0 | 0.00 | 72.8 | 72.8 | 71.8 | 186482 |
1728491400 | 71.8 | 0 | 0.00 | 71.8 | 71.8 | 71.8 | 136068 |
1728405000 | 71.8 | -0.4 | -0.55 | 71.8 | 71.8 | 71.8 | 406322 |
1728318600 | 72.2 | -1.6 | -2.17 | 73.8 | 73.8 | 72.2 | 257103 |
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