Premium
Jd Sports Fashion Plc (JD.)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.35 | -1.07313195548 | 125.8 | 127.2 | 121.45 | 7652282 | 123.63177962 | DE |
| 4 | -7.55 | -5.7196969697 | 132 | 140.7 | 121.45 | 6848905 | 130.06158873 | DE |
| 12 | 0.45 | 0.362903225806 | 124 | 162.1 | 120.75 | 10163646 | 139.54967595 | DE |
| 26 | 6.2 | 5.24312896406 | 118.25 | 162.1 | 110.6 | 10924434 | 130.11797243 | DE |
| 52 | -7.95 | -6.00453172205 | 132.4 | 177.75 | 103 | 13508479 | 127.53936681 | DE |
| 156 | -98.75000333 | -44.2428323731 | 223.20000333 | 235.70000351 | 88.68 | 13718560 | 138.18241417 | DE |
| 260 | -23.83000221 | -16.0709481082 | 148.28000221 | 235.70000351 | 54.94000082 | 9106274 | 139.54488341 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730914200 | 122.95 | -0.15 | -0.12 | 125.1 | 127.2 | 122.3 | 8414725 |
| 1730827800 | 123.1 | -1.55 | -1.24 | 124.3 | 125.15 | 123.1 | 6502612 |
| 1730741400 | 124.65 | 1.05 | 0.85 | 125.45 | 126.8 | 124.45 | 5057665 |
| 1730482200 | 123.6 | -0.4 | -0.32 | 122.65 | 124.55 | 121.45 | 6720751 |
| 1730395800 | 124 | -3.05 | -2.40 | 125.8 | 126.5 | 122.05 | 11565655 |
| 1730309400 | 127.05 | -1.05 | -0.82 | 127.25 | 130 | 127 | 10666742 |
| 1730223000 | 128.1 | -4.9 | -3.68 | 133.25 | 133.85 | 128 | 6077665 |
| 1730136600 | 133 | 1.05 | 0.80 | 132.75 | 134.65 | 132.25 | 3833344 |
| 1729873800 | 131.94999 | -1.25 | -0.94 | 133.65 | 134.94999 | 131.94999 | 4669602 |
| 1729787400 | 133.19999 | -1.3 | -0.97 | 133.8 | 136.3 | 132.5 | 5347392 |
| 1729701000 | 134.5 | 0.4 | 0.30 | 135 | 137.4 | 134.5 | 5432487 |
| 1729614600 | 134.1 | 0.15 | 0.11 | 133 | 135.15 | 132.05 | 3443916 |
| 1729528200 | 133.94999 | -2.65 | -1.94 | 136.85 | 137.55 | 133.35 | 6111962 |
| 1729269000 | 136.6 | -1.5 | -1.09 | 138.1 | 139.1 | 136.05 | 3602707 |
| 1729182600 | 138.1 | 1.75 | 1.28 | 136.44999 | 140.69999 | 136.1 | 9506007 |
| 1729096200 | 136.35 | 3.45 | 2.60 | 133.25 | 138.1 | 133.25 | 8340040 |
| 1729009800 | 132.9 | 3.05 | 2.35 | 131.4 | 132.9 | 131.05 | 10718141 |
| 1728923400 | 129.85 | -1.25 | -0.95 | 130.85 | 131.35 | 127.3 | 7420867 |
| 1728664200 | 131.1 | 0.6 | 0.46 | 131.55 | 131.9 | 130 | 7006281 |
| 1728577800 | 130.5 | -1.85 | -1.40 | 132 | 132.94999 | 130.5 | 6539531 |
| 1728491400 | 132.35 | 0.55 | 0.42 | 132.9 | 133.75 | 131.75 | 6614878 |
| 1728405000 | 131.8 | -2.5 | -1.86 | 132.65 | 132.65 | 129.69999 | 16516912 |
| 1728318600 | 134.3 | -4.35 | -3.14 | 140 | 140 | 134.3 | 9784811 |
| 1728059400 | 138.65 | -3.8 | -2.67 | 141.55 | 141.55 | 136.85 | 17231187 |
| 1727973000 | 142.44999 | 2.1 | 1.50 | 142.4 | 144.5 | 141 | 13441415 |
| 1727886600 | 140.35 | -9.15 | -6.12 | 145 | 147.5 | 138.9 | 16675603 |
| 1727800200 | 149.5 | -4.55 | -2.95 | 154.9 | 155.25 | 149.5 | 9445575 |
| 1727713800 | 154.05 | -1.5 | -0.96 | 154.65 | 156.44999 | 152.6 | 8642465 |
| 1727454600 | 155.55 | 1.45 | 0.94 | 154.6 | 156.85 | 153.35 | 5711702 |
| 1727368200 | 154.1 | 0.2 | 0.13 | 154.65 | 157.35 | 151.6 | 9655219 |
| 1727281800 | 153.9 | 0.65 | 0.42 | 152.6 | 156.1 | 152.6 | 11914664 |
| 1727195400 | 153.25 | -0.85 | -0.55 | 156 | 156.85 | 152.4 | 3115555 |
| 1727109000 | 154.1 | 2.05 | 1.35 | 154.19999 | 154.8 | 151.9 | 3320919 |
| 1726849800 | 152.05 | -4.45 | -2.84 | 155.4 | 157.9 | 152.05 | 13383170 |
| 1726763400 | 156.5 | 6.3 | 4.19 | 152.5 | 157.6 | 152.35 | 9730482 |
| 1726677000 | 150.19999 | -9.5 | -5.95 | 158.9 | 159.25 | 150.15 | 20100519 |
| 1726590600 | 159.69999 | 5.4 | 3.50 | 155.75 | 162.1 | 155.75 | 22025756 |
| 1726504200 | 154.3 | 5.4 | 3.63 | 148.19999 | 154.3 | 147.35 | 9814212 |
| 1726245000 | 148.9 | 4 | 2.76 | 145.3 | 149.5 | 144.9 | 7436496 |
| 1726158600 | 144.9 | 5.1 | 3.65 | 142.5 | 145 | 141.85 | 15521718 |
| 1726072200 | 139.8 | -0.7 | -0.50 | 141.1 | 141.8 | 137.19999 | 12288215 |
| 1725985800 | 140.5 | 4.65 | 3.42 | 135.5 | 142.25 | 135.5 | 11676967 |
| 1725899400 | 135.85 | 2.25 | 1.68 | 135.44999 | 137.44999 | 134.65 | 3538815 |
| 1725640200 | 133.6 | -0.65 | -0.48 | 133.9 | 135.69999 | 131.9 | 11194898 |
| 1725553800 | 134.25 | 1.05 | 0.79 | 132.44999 | 136.44999 | 132.35 | 4528521 |
| 1725467400 | 133.19999 | -0.35 | -0.26 | 130.94999 | 134.9 | 128.5 | 14059648 |
| 1725381000 | 133.55 | -1.3 | -0.96 | 134.6 | 136.3 | 133.55 | 16101301 |
| 1725294600 | 134.85 | -3.1 | -2.25 | 137.94999 | 138.35 | 134.85 | 4020205 |
| 1725035400 | 137.94999 | -0.1 | -0.07 | 138.4 | 139.55 | 137.3 | 7567782 |
| 1724949000 | 138.05 | 0.75 | 0.55 | 137.8 | 140.19999 | 136.15 | 7435697 |
| 1724862600 | 137.3 | -5.8 | -4.05 | 143.69999 | 144.05 | 137.3 | 7730945 |
| 1724776200 | 143.1 | -6.15 | -4.12 | 148.65 | 148.85 | 139.75 | 24378607 |
| 1724430600 | 149.25 | 7.4 | 5.22 | 141.85 | 149.69999 | 140.25 | 16451790 |
| 1724344200 | 141.85 | 13.7 | 10.69 | 135.5 | 141.85 | 130.75 | 38946513 |
| 1724257800 | 128.15 | 4.95 | 4.02 | 122.65 | 128.15 | 122.5 | 17746119 |
| 1724171400 | 123.2 | -5.65 | -4.38 | 128.75 | 129.75 | 122.9 | 6795256 |
| 1724085000 | 128.85 | 2 | 1.58 | 126.5 | 130.35 | 126.5 | 14132325 |
| 1723825800 | 126.85 | 0.35 | 0.28 | 127 | 127.6 | 126.2 | 5310786 |
| 1723739400 | 126.5 | 3.55 | 2.89 | 124 | 126.8 | 120.75 | 9197796 |
| 1723653000 | 122.95 | 1.3 | 1.07 | 122.65 | 124.05 | 122 | 4009255 |
| 1723566600 | 121.65 | 1.3 | 1.08 | 121.05 | 123.1 | 119.95 | 5586263 |
| 1723480200 | 120.35 | -5.1 | -4.07 | 122.5 | 123.3 | 119.3 | 14699723 |
| 1723221000 | 125.45 | 2.85 | 2.32 | 122.75 | 126.25 | 122.45 | 13550210 |
| 1723134600 | 122.6 | -3.35 | -2.66 | 125.5 | 125.5 | 121.1 | 5236901 |
| 1723048200 | 125.95 | 2.55 | 2.07 | 124.8 | 127.45 | 124.6 | 8852430 |
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
