Premium
JPMorgan China Growth and Income Plc (JCGI)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8 | 3.01886792453 | 265 | 278 | 261.5 | 218932 | 270.65984857 | DE |
| 4 | -4 | -1.4440433213 | 277 | 283.5 | 261.5 | 178964 | 272.99371551 | DE |
| 12 | -4 | -1.4440433213 | 277 | 296 | 261.5 | 181521 | 280.15718832 | DE |
| 26 | -27 | -9 | 300 | 304.5 | 261.5 | 198712 | 285.50967748 | DE |
| 52 | 40 | 17.1673819742 | 233 | 313 | 230.5 | 210607 | 282.86571665 | DE |
| 156 | 10.5 | 4 | 262.5 | 313 | 182.6 | 217479 | 247.25142283 | DE |
| 260 | -442 | -61.8181818182 | 715 | 715 | 182.6 | 220207 | 316.74185599 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783096200 | 273 | 0.5 | 0.18 | 278 | 278 | 269 | 75903 |
| 1783009800 | 272.5 | -5.5 | -1.98 | 270.5 | 273.5 | 266.5 | 242143 |
| 1782923400 | 278 | 6 | 2.21 | 267 | 278 | 267 | 178858 |
| 1782837000 | 272 | 4.5 | 1.68 | 270 | 274 | 269.5 | 227910 |
| 1782750600 | 267.5 | 3 | 1.13 | 270 | 270 | 267.5 | 227298 |
| 1782491400 | 264.5 | -6.5 | -2.40 | 265 | 265 | 261.5 | 218452 |
| 1782405000 | 271 | -2.5 | -0.91 | 271.5 | 272.5 | 270 | 195384 |
| 1782318600 | 273.5 | 0.5 | 0.18 | 273.5 | 273.5 | 271.5 | 213589 |
| 1782232200 | 273 | -6.5 | -2.33 | 276 | 276 | 267 | 193628 |
| 1782145800 | 279.5 | 3 | 1.08 | 278.5 | 283.5 | 277 | 121993 |
| 1781886600 | 276.5 | 1.5 | 0.55 | 276 | 276.5 | 275 | 187652 |
| 1781800200 | 275 | 0.5 | 0.18 | 276 | 276 | 275 | 97538 |
| 1781713800 | 274.5 | -0.5 | -0.18 | 274 | 278.5 | 273 | 120665 |
| 1781627400 | 275 | -0.5 | -0.18 | 274 | 275 | 272 | 152057 |
| 1781541000 | 275.5 | 3.5 | 1.29 | 276.5 | 277 | 274 | 139572 |
| 1781281800 | 272 | 4 | 1.49 | 274.5 | 274.5 | 271.5 | 246174 |
| 1781195400 | 268 | -5.5 | -2.01 | 271 | 275 | 268 | 161600 |
| 1781109000 | 273.5 | 3.5 | 1.30 | 268 | 274 | 268 | 118204 |
| 1781022600 | 270 | -5 | -1.82 | 277.5 | 278 | 270 | 113457 |
| 1780936200 | 275 | -3 | -1.08 | 276 | 276 | 273 | 145273 |
| 1780677000 | 278 | -3 | -1.07 | 277 | 278 | 275.5 | 277839 |
| 1780590600 | 281 | -3.5 | -1.23 | 280.5 | 281 | 280.5 | 218187 |
| 1780504200 | 284.5 | -3.5 | -1.22 | 285 | 287.5 | 282 | 267925 |
| 1780417800 | 288 | 6 | 2.13 | 286 | 289.5 | 286 | 433684 |
| 1780331400 | 282 | 0.5 | 0.18 | 285.5 | 285.5 | 279.5 | 172536 |
| 1780072200 | 281.5 | -1.5 | -0.53 | 281.5 | 281.5 | 281.5 | 202220 |
| 1779985800 | 283 | -2 | -0.70 | 280 | 283 | 277 | 121508 |
| 1779899400 | 285 | 2 | 0.71 | 283 | 285 | 282 | 115610 |
| 1779813000 | 283 | 3 | 1.07 | 281.5 | 288 | 281.5 | 315748 |
| 1779467400 | 280 | -2 | -0.71 | 280 | 280 | 280 | 67704 |
| 1779381000 | 282 | -7.5 | -2.59 | 283.5 | 285.5 | 279 | 98119 |
| 1779294600 | 289.5 | 3.5 | 1.22 | 288 | 289.5 | 288 | 60613 |
| 1779208200 | 286 | 0 | 0.00 | 290.5 | 290.5 | 283.5 | 147730 |
| 1779121800 | 286 | -0.5 | -0.17 | 289 | 289 | 284 | 120269 |
| 1778862600 | 286.5 | -4 | -1.38 | 285.5 | 287.5 | 281.5 | 165569 |
| 1778776200 | 290.5 | -3.5 | -1.19 | 287 | 294 | 285 | 251971 |
| 1778689800 | 294 | 8 | 2.80 | 288 | 294.5 | 286.5 | 271944 |
| 1778603400 | 286 | -2 | -0.69 | 282 | 287.5 | 279 | 208712 |
| 1778517000 | 288 | 2.5 | 0.88 | 286 | 288.5 | 282 | 334572 |
| 1778257800 | 285.5 | 2 | 0.71 | 288.5 | 288.5 | 282.5 | 120489 |
| 1778171400 | 283.5 | 0 | 0.00 | 284.5 | 286.5 | 283.5 | 176486 |
| 1778085000 | 283.5 | 3 | 1.07 | 283.5 | 286.5 | 279 | 116933 |
| 1777998600 | 280.5 | 1.5 | 0.54 | 277 | 285 | 277 | 155932 |
| 1777653000 | 279 | 1.5 | 0.54 | 278 | 280 | 278 | 37219 |
| 1777566600 | 277.5 | -4.5 | -1.60 | 273 | 280 | 273 | 737426 |
| 1777480200 | 282 | 2.5 | 0.89 | 275 | 282 | 275 | 88391 |
| 1777393800 | 279.5 | -1.5 | -0.53 | 279 | 280 | 276.5 | 240246 |
| 1777307400 | 281 | -2 | -0.71 | 284 | 284 | 281 | 103513 |
| 1777048200 | 283 | -2 | -0.70 | 285.5 | 286 | 283 | 72041 |
| 1776961800 | 285 | -2.5 | -0.87 | 287 | 288.5 | 283.5 | 158342 |
| 1776875400 | 287.5 | -1.5 | -0.52 | 296 | 296 | 284.5 | 87759 |
| 1776789000 | 289 | -1.5 | -0.52 | 288.5 | 290 | 287.5 | 77430 |
| 1776702600 | 290.5 | 0 | 0.00 | 287 | 291.5 | 287 | 172679 |
| 1776443400 | 290.5 | 2.5 | 0.87 | 283 | 291.5 | 283 | 112916 |
| 1776357000 | 288 | 7.5 | 2.67 | 283 | 288 | 283 | 181704 |
| 1776270600 | 280.5 | 3.5 | 1.26 | 272.5 | 280.5 | 272.5 | 287281 |
| 1776184200 | 277 | 0.5 | 0.18 | 273.5 | 279 | 273.5 | 147718 |
| 1776097800 | 276.5 | 0.5 | 0.18 | 271.5 | 276.5 | 270.5 | 198804 |
| 1775838600 | 276 | 0 | 0.00 | 277 | 278 | 276 | 101025 |
| 1775752200 | 276 | -4 | -1.43 | 276.5 | 276.5 | 274.5 | 37489 |
| 1775665800 | 280 | 5 | 1.82 | 284 | 285 | 280 | 241631 |
| 1775579400 | 275 | -1.5 | -0.54 | 272.5 | 276 | 272 | 185450 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
