Premium
Jpmorgan European Discovery Trust Plc (JEDT)
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 | -0.5 | -0.111482720178 | 448.5 | 453 | 444.5 | 57776 | 449.80469964 | DE |
| 4 | 5.5 | 1.24293785311 | 442.5 | 453 | 435 | 239638 | 444.3544986 | DE |
| 12 | -12 | -2.60869565217 | 460 | 470 | 432.5 | 297595 | 448.26414002 | DE |
| 26 | -15 | -3.23974082073 | 463 | 481 | 432.5 | 1089485 | 448.04221541 | DE |
| 52 | 44 | 10.8910891089 | 404 | 487 | 400.5 | 699618 | 448.58852006 | DE |
| 156 | -108 | -19.4244604317 | 556 | 556 | 339 | 368187 | 431.8947975 | DE |
| 260 | 64 | 16.6666666667 | 384 | 588 | 210 | 296621 | 430.34525829 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 448 | -3.5 | -0.78 | 448 | 450 | 448 | 307478 |
| 1736184600 | 451.5 | 2.5 | 0.56 | 449 | 453 | 449 | 103722 |
| 1735925400 | 449 | 0 | 0.00 | 447.5 | 450 | 447.5 | 60628 |
| 1735839000 | 449 | 4.5 | 1.01 | 448.5 | 449 | 447.5 | 50456 |
| 1735666200 | 444.5 | 1.5 | 0.34 | 448.5 | 448.5 | 444.5 | 16297 |
| 1735579800 | 443 | -1 | -0.23 | 442 | 445 | 442 | 19637 |
| 1735320600 | 444 | 1.5 | 0.34 | 438 | 445.5 | 438 | 131709 |
| 1735061400 | 442.5 | 1 | 0.23 | 443.5 | 443.5 | 440 | 7389 |
| 1734975000 | 441.5 | -2 | -0.45 | 438.5 | 443 | 438.5 | 63454 |
| 1734715800 | 443.5 | 3.5 | 0.80 | 435 | 443.5 | 435 | 986905 |
| 1734629400 | 440 | -6.5 | -1.46 | 437.5 | 441 | 436.5 | 329965 |
| 1734543000 | 446.5 | 6 | 1.36 | 446 | 447.5 | 443.5 | 257887 |
| 1734456600 | 440.5 | -7.5 | -1.67 | 443.5 | 443.5 | 440.5 | 159203 |
| 1734370200 | 448 | -0.5 | -0.11 | 445 | 448 | 445 | 303737 |
| 1734111000 | 448.5 | 4.5 | 1.01 | 443 | 448.5 | 443 | 211487 |
| 1734024600 | 444 | 1.5 | 0.34 | 442 | 444 | 441.5 | 969988 |
| 1733938200 | 442.5 | -2 | -0.45 | 440.5 | 446 | 440.5 | 174740 |
| 1733851800 | 444.5 | 0.5 | 0.11 | 442.5 | 445 | 441.5 | 226640 |
| 1733765400 | 444 | 0 | 0.00 | 444 | 444.5 | 442 | 188827 |
| 1733506200 | 444 | 1 | 0.23 | 440.5 | 444 | 440.5 | 110326 |
| 1733419800 | 443 | 3.5 | 0.80 | 439 | 443 | 438.5 | 174214 |
| 1733333400 | 439.5 | 3.5 | 0.80 | 437 | 440 | 436.5 | 193552 |
| 1733247000 | 436 | 2 | 0.46 | 434 | 436 | 434 | 130708 |
| 1733160600 | 434 | -2 | -0.46 | 436 | 436 | 432.5 | 128897 |
| 1732901400 | 436 | -1 | -0.23 | 434 | 436 | 434 | 42154 |
| 1732815000 | 437 | 3.5 | 0.81 | 438 | 438 | 433 | 209379 |
| 1732728600 | 433.5 | -3 | -0.69 | 437 | 437 | 433.5 | 192435 |
| 1732642200 | 436.5 | -4 | -0.91 | 439 | 439.5 | 435 | 380874 |
| 1732555800 | 440.5 | 1.5 | 0.34 | 442 | 442 | 439 | 1721949 |
| 1732296600 | 439 | 1 | 0.23 | 435 | 441.5 | 435 | 374867 |
| 1732210200 | 438 | 0 | 0.00 | 438 | 438.5 | 435.5 | 1638539 |
| 1732123800 | 438 | -6 | -1.35 | 438 | 445 | 438 | 208296 |
| 1732037400 | 444 | -4.5 | -1.00 | 447 | 447 | 440 | 252953 |
| 1731951000 | 448.5 | -5 | -1.10 | 453.5 | 457 | 447 | 193220 |
| 1731691800 | 453.5 | 1 | 0.22 | 450.5 | 454 | 450.5 | 19895 |
| 1731605400 | 452.5 | 2 | 0.44 | 450 | 455.5 | 449.5 | 81797 |
| 1731519000 | 450.5 | -3.5 | -0.77 | 452 | 452.5 | 447.5 | 40112 |
| 1731432600 | 454 | -5 | -1.09 | 454 | 455 | 453 | 213640 |
| 1731346200 | 459 | 5.5 | 1.21 | 458 | 460 | 453 | 166136 |
| 1731087000 | 453.5 | -2 | -0.44 | 450 | 455 | 450 | 1511393 |
| 1731000600 | 455.5 | 4.5 | 1.00 | 453 | 456 | 450 | 213100 |
| 1730914200 | 451 | -2 | -0.44 | 461.5 | 461.5 | 451 | 153368 |
| 1730827800 | 453 | -2 | -0.44 | 451.5 | 454.5 | 451.5 | 201851 |
| 1730741400 | 455 | -2 | -0.44 | 457.5 | 457.5 | 455 | 219384 |
| 1730482200 | 457 | 5.5 | 1.22 | 454.5 | 457.5 | 452.5 | 127641 |
| 1730395800 | 451.5 | -4.5 | -0.99 | 459 | 459 | 451.5 | 78712 |
| 1730309400 | 456 | -1.5 | -0.33 | 456.5 | 460.5 | 456 | 126333 |
| 1730223000 | 457.5 | -5 | -1.08 | 461.5 | 462 | 457.5 | 106584 |
| 1730136600 | 462.5 | -2 | -0.43 | 463.5 | 464.5 | 462.5 | 183854 |
| 1729873800 | 464.5 | 2 | 0.43 | 461 | 466 | 461 | 465092 |
| 1729787400 | 462.5 | 0.5 | 0.11 | 463 | 463.5 | 461.5 | 257188 |
| 1729701000 | 462 | -1.5 | -0.32 | 461 | 463.5 | 459.5 | 341777 |
| 1729614600 | 463.5 | -0.5 | -0.11 | 462 | 463.5 | 460.5 | 260342 |
| 1729528200 | 464 | -6 | -1.28 | 469.5 | 469.5 | 462.5 | 250639 |
| 1729269000 | 470 | 3 | 0.64 | 467 | 470 | 465.5 | 127161 |
| 1729182600 | 467 | 5 | 1.08 | 463.5 | 467 | 463 | 219984 |
| 1729096200 | 462 | 1 | 0.22 | 460.5 | 464 | 458 | 177028 |
| 1729009800 | 461 | 0 | 0.00 | 460 | 462 | 459.5 | 1204873 |
| 1728923400 | 461 | -2.5 | -0.54 | 461.5 | 461.5 | 458.5 | 382527 |
| 1728664200 | 463.5 | 2.5 | 0.54 | 461.5 | 463.5 | 459.5 | 152921 |
| 1728577800 | 461 | 0.5 | 0.11 | 461 | 461 | 459.5 | 156079 |
| 1728491400 | 460.5 | 2 | 0.44 | 461 | 462.5 | 460 | 844723 |
| 1728405000 | 458.5 | -4 | -0.86 | 460 | 463 | 458.5 | 344958 |
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
