Premium
Wetherspoon ( J.d.) Plc (JDW)
LSE
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 | -72 | -10.5882352941 | 680 | 701 | 602.5 | 764738 | 643.82413032 | DE |
| 4 | -122 | -16.7123287671 | 730 | 749.5 | 602.5 | 459392 | 688.05549236 | DE |
| 12 | -113 | -15.6726768377 | 721 | 780 | 602.5 | 303392 | 707.16046033 | DE |
| 26 | -116.5 | -16.0800552105 | 724.5 | 811 | 602.5 | 269775 | 731.59876205 | DE |
| 52 | -14 | -2.25080385852 | 622 | 862.5 | 602.5 | 319213 | 753.76129421 | DE |
| 156 | -442 | -42.0952380952 | 1050 | 1050 | 388.4 | 471850 | 648.65023651 | DE |
| 260 | -842 | -58.0689655172 | 1450 | 1734 | 388.4 | 432262 | 802.11990411 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 608 | -6 | -0.98 | 612.5 | 618 | 602.5 | 658973 |
| 1730395800 | 614 | -34.5 | -5.32 | 650 | 652.5 | 612 | 923454 |
| 1730309400 | 648.5 | 0 | 0.00 | 646 | 677 | 636 | 1697064 |
| 1730223000 | 648.5 | -25 | -3.71 | 701 | 701 | 648 | 622952 |
| 1730136600 | 673.5 | 1.5 | 0.22 | 688 | 688 | 672 | 229907 |
| 1729873800 | 672 | -18 | -2.61 | 680 | 692 | 671 | 350315 |
| 1729787400 | 690 | -15.5 | -2.20 | 710 | 710 | 690 | 130873 |
| 1729701000 | 705.5 | -4.5 | -0.63 | 706.5 | 708.5 | 699.5 | 193938 |
| 1729614600 | 710 | 2 | 0.28 | 729 | 729 | 703.5 | 159960 |
| 1729528200 | 708 | -15 | -2.07 | 725 | 725 | 707.5 | 160781 |
| 1729269000 | 723 | 7 | 0.98 | 729 | 729 | 709.5 | 164455 |
| 1729182600 | 716 | 13 | 1.85 | 700 | 717.5 | 700 | 752953 |
| 1729096200 | 703 | -4.5 | -0.64 | 720 | 720 | 702 | 361343 |
| 1729009800 | 707.5 | 1 | 0.14 | 705 | 713.5 | 704 | 137882 |
| 1728923400 | 706.5 | -10 | -1.40 | 719 | 719 | 705 | 104854 |
| 1728664200 | 716.5 | 4.5 | 0.63 | 714 | 716.5 | 708.5 | 136542 |
| 1728577800 | 712 | -8 | -1.11 | 749.5 | 749.5 | 709 | 170808 |
| 1728491400 | 720 | -5 | -0.69 | 723.5 | 728 | 715.5 | 1193812 |
| 1728405000 | 725 | -12.5 | -1.69 | 725.5 | 734.5 | 718 | 156835 |
| 1728318600 | 737.5 | 7.5 | 1.03 | 740 | 741 | 718.5 | 734538 |
| 1728059400 | 730 | 5.5 | 0.76 | 730 | 748.5 | 721 | 804566 |
| 1727973000 | 724.5 | 8.5 | 1.19 | 718.5 | 726 | 715 | 154607 |
| 1727886600 | 716 | -12 | -1.65 | 703.5 | 726 | 703.5 | 135582 |
| 1727800200 | 728 | -13.5 | -1.82 | 750.5 | 750.5 | 719.5 | 132154 |
| 1727713800 | 741.5 | 1.5 | 0.20 | 744.5 | 748.5 | 734 | 351859 |
| 1727454600 | 740 | 8.5 | 1.16 | 724.5 | 747.5 | 724.5 | 312409 |
| 1727368200 | 731.5 | 21 | 2.96 | 710 | 739.5 | 710 | 424445 |
| 1727281800 | 710.5 | -0.5 | -0.07 | 710 | 745 | 700.5 | 948200 |
| 1727195400 | 711 | -10 | -1.39 | 722.5 | 726 | 707 | 101206 |
| 1727109000 | 721 | 11.5 | 1.62 | 724 | 726.5 | 706 | 150278 |
| 1726849800 | 709.5 | -13.5 | -1.87 | 720 | 720.5 | 704.5 | 730524 |
| 1726763400 | 723 | 8 | 1.12 | 715 | 723.5 | 715 | 199622 |
| 1726677000 | 715 | -3.5 | -0.49 | 719 | 719 | 708.5 | 188254 |
| 1726590600 | 718.5 | 8 | 1.13 | 745 | 745 | 714.5 | 199962 |
| 1726504200 | 710.5 | -0.5 | -0.07 | 698 | 716.5 | 698 | 156460 |
| 1726245000 | 711 | 19 | 2.75 | 680 | 712.5 | 680 | 612030 |
| 1726158600 | 692 | 0.5 | 0.07 | 680 | 704.5 | 680 | 112337 |
| 1726072200 | 691.5 | -14 | -1.98 | 700 | 708.5 | 691.5 | 484059 |
| 1725985800 | 705.5 | -13 | -1.81 | 715 | 719.5 | 705.5 | 180206 |
| 1725899400 | 718.5 | 6.5 | 0.91 | 722.5 | 722.5 | 711.5 | 293772 |
| 1725640200 | 712 | -14 | -1.93 | 722.5 | 725 | 711.5 | 188040 |
| 1725553800 | 726 | 0 | 0.00 | 723.5 | 736 | 723.5 | 132468 |
| 1725467400 | 726 | -6.5 | -0.89 | 732.5 | 732.5 | 721 | 98201 |
| 1725381000 | 732.5 | -12 | -1.61 | 748.5 | 749.5 | 728.5 | 106629 |
| 1725294600 | 744.5 | -14.5 | -1.91 | 752.5 | 760 | 744.5 | 114575 |
| 1725035400 | 759 | 0 | 0.00 | 752 | 771.5 | 751.5 | 169572 |
| 1724949000 | 759 | 5 | 0.66 | 780 | 780 | 749.5 | 80054 |
| 1724862600 | 754 | -15.5 | -2.01 | 775 | 775 | 745 | 167971 |
| 1724776200 | 769.5 | 5 | 0.65 | 764.5 | 775 | 761 | 212040 |
| 1724430600 | 764.5 | -2 | -0.26 | 766.5 | 770 | 747.5 | 71268 |
| 1724344200 | 766.5 | 2.5 | 0.33 | 779.5 | 779.5 | 756.5 | 137718 |
| 1724257800 | 764 | 14.5 | 1.93 | 742 | 766.5 | 742 | 145592 |
| 1724171400 | 749.5 | -10.5 | -1.38 | 728 | 771 | 728 | 82301 |
| 1724085000 | 760 | -0.5 | -0.07 | 760 | 770.5 | 757 | 124295 |
| 1723825800 | 760.5 | -1 | -0.13 | 771.5 | 771.5 | 757 | 96224 |
| 1723739400 | 761.5 | 18.5 | 2.49 | 740.5 | 767 | 739 | 236301 |
| 1723653000 | 743 | -2 | -0.27 | 764.5 | 764.5 | 735.5 | 115843 |
| 1723566600 | 745 | 10 | 1.36 | 727.5 | 752.5 | 727.5 | 190577 |
| 1723480200 | 735 | -13 | -1.74 | 747 | 748 | 730.5 | 116568 |
| 1723221000 | 748 | 19 | 2.61 | 721 | 748 | 721 | 137029 |
| 1723134600 | 729 | 0.5 | 0.07 | 713 | 729 | 712 | 172627 |
| 1723048200 | 728.5 | 6.5 | 0.90 | 720 | 728.5 | 714.5 | 98080 |
| 1722961800 | 722 | 7 | 0.98 | 720.5 | 722.5 | 703.5 | 176016 |
| 1722875400 | 715 | -16 | -2.19 | 730 | 730 | 682.5 | 426224 |
| 1722616200 | 731 | -25 | -3.31 | 748 | 751 | 731 | 201103 |
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
