Premium
Jpmorgan European Growth & Income Plc (JEGI)
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 | 3 | 2.81690140845 | 106.5 | 109.5 | 105.5 | 790485 | 107.56946299 | DE |
| 4 | 8.5 | 8.41584158416 | 101 | 109.5 | 99.6 | 518382 | 105.84792889 | DE |
| 12 | 10.9 | 11.0547667343 | 98.6 | 109.5 | 95.6 | 479952 | 101.29472652 | DE |
| 26 | 7.5 | 7.35294117647 | 102 | 109.5 | 95.6 | 566284 | 101.19577068 | DE |
| 52 | 9.7 | 9.71943887776 | 99.8 | 110.5 | 95.6 | 556556 | 102.69080185 | DE |
| 156 | 19.5 | 21.6666666667 | 90 | 110.5 | 71.2 | 427200 | 94.4740015 | DE |
| 260 | 30.46659869 | 38.5490162197 | 79.03340131 | 110.5 | 46.05920076 | 280867 | 93.27968309 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 109.5 | 0 | 0.00 | 108 | 109.5 | 108 | 372766 |
| 1738863000 | 109.5 | 2.25 | 2.10 | 108 | 109.5 | 108 | 516460 |
| 1738776600 | 107.25 | 0.75 | 0.70 | 107 | 107.5 | 107 | 481767 |
| 1738690200 | 106.5 | 0.5 | 0.47 | 106.5 | 106.5 | 106.5 | 665432 |
| 1738603800 | 106 | -2.5 | -2.30 | 106 | 106.5 | 105.5 | 904506 |
| 1738344600 | 108.5 | 1.5 | 1.40 | 106.5 | 108.5 | 106.5 | 1384260 |
| 1738258200 | 107 | 0 | 0.00 | 105.5 | 107.5 | 105.5 | 1244000 |
| 1738171800 | 107 | 1.5 | 1.42 | 105 | 107.5 | 105 | 860688 |
| 1738085400 | 105.5 | 1 | 0.96 | 103.5 | 105.5 | 103.5 | 272053 |
| 1737999000 | 104.5 | -1 | -0.95 | 105.5 | 105.5 | 104 | 290659 |
| 1737739800 | 105.5 | -0.5 | -0.47 | 105.5 | 107 | 105.5 | 500251 |
| 1737653400 | 106 | 0 | 0.00 | 105 | 106 | 105 | 573807 |
| 1737567000 | 106 | 1 | 0.95 | 105.5 | 106 | 105.5 | 243016 |
| 1737480600 | 105 | 1.5 | 1.45 | 105 | 105 | 104 | 342689 |
| 1737394200 | 103.5 | -0.5 | -0.48 | 104.5 | 105 | 103.5 | 215686 |
| 1737135000 | 104 | 0.5 | 0.48 | 104 | 104 | 104 | 285053 |
| 1737048600 | 103.5 | 2.5 | 2.48 | 102 | 103.5 | 102 | 298801 |
| 1736962200 | 101 | 0 | 0.00 | 101 | 102 | 101 | 286591 |
| 1736875800 | 101 | 1 | 1.00 | 100 | 101 | 100 | 197248 |
| 1736789400 | 100 | -1 | -0.99 | 100.5 | 100.5 | 100 | 420754 |
| 1736530200 | 101 | -1 | -0.98 | 101 | 101 | 99.6 | 383924 |
| 1736443800 | 102 | 2.6 | 2.62 | 99.6 | 102 | 99.6 | 441304 |
| 1736357400 | 99.4 | -0.2 | -0.20 | 99.4 | 99.6 | 98.6 | 487886 |
| 1736271000 | 99.6 | 0 | 0.00 | 98.4 | 99.8 | 98.4 | 1072148 |
| 1736184600 | 99.6 | 1.4 | 1.43 | 99.6 | 99.6 | 99.6 | 615180 |
| 1735925400 | 98.2 | -1 | -1.01 | 99.2 | 99.2 | 98.2 | 194974 |
| 1735839000 | 99.2 | 0.4 | 0.40 | 98.8 | 99.4 | 98.6 | 281393 |
| 1735666200 | 98.8 | 1.4 | 1.44 | 98.8 | 98.8 | 98.8 | 33367 |
| 1735579800 | 97.4 | -0.4 | -0.41 | 96.6 | 97.8 | 96.6 | 302703 |
| 1735320600 | 97.8 | 0.8 | 0.82 | 98 | 98.4 | 97.8 | 139729 |
| 1735061400 | 97 | -1 | -1.02 | 98 | 98 | 97 | 88339 |
| 1734975000 | 98 | 0.8 | 0.82 | 97.2 | 98 | 97.2 | 158140 |
| 1734715800 | 97.2 | -1 | -1.02 | 96 | 97.2 | 95.6 | 291897 |
| 1734629400 | 98.2 | -1.4 | -1.41 | 98 | 98.6 | 97.2 | 645581 |
| 1734543000 | 99.6 | 0.4 | 0.40 | 100 | 100 | 99.6 | 215725 |
| 1734456600 | 99.2 | -0.8 | -0.80 | 99.8 | 100 | 99.2 | 171018 |
| 1734370200 | 100 | 0 | 0.00 | 100 | 100 | 100 | 351297 |
| 1734111000 | 100 | 0.8 | 0.81 | 99.6 | 100 | 99.6 | 278168 |
| 1734024600 | 99.2 | -0.2 | -0.20 | 100 | 100 | 99.2 | 215594 |
| 1733938200 | 99.4 | 0.4 | 0.40 | 98.6 | 99.4 | 98.6 | 370386 |
| 1733851800 | 99 | -2.5 | -2.46 | 99.6 | 99.8 | 99 | 1244041 |
| 1733765400 | 101.5 | 2.5 | 2.53 | 99.6 | 101.5 | 99.2 | 534461 |
| 1733506200 | 99 | 0 | 0.00 | 98.8 | 99 | 98 | 540436 |
| 1733419800 | 99 | 1 | 1.02 | 97.6 | 99.2 | 97.6 | 472553 |
| 1733333400 | 98 | 0.2 | 0.20 | 97.4 | 98 | 96.8 | 292709 |
| 1733247000 | 97.8 | 0.4 | 0.41 | 97.6 | 98 | 97.4 | 450669 |
| 1733160600 | 97.4 | 1.4 | 1.46 | 97 | 98 | 96.6 | 584995 |
| 1732901400 | 96 | 0 | 0.00 | 96.4 | 96.8 | 96 | 443526 |
| 1732815000 | 96 | -1 | -1.03 | 96.4 | 96.4 | 96 | 291399 |
| 1732728600 | 97 | -1.4 | -1.42 | 98 | 98.2 | 96 | 655183 |
| 1732642200 | 98.4 | -0.8 | -0.81 | 98.2 | 99 | 98 | 675005 |
| 1732555800 | 99.2 | 0.4 | 0.40 | 97.6 | 99.4 | 97.6 | 493296 |
| 1732296600 | 98.8 | 0.8 | 0.82 | 98.4 | 98.8 | 97.6 | 337979 |
| 1732210200 | 98 | 1.8 | 1.87 | 96.6 | 98 | 96 | 415390 |
| 1732123800 | 96.2 | -0.4 | -0.41 | 97 | 97.2 | 96.2 | 496225 |
| 1732037400 | 96.6 | -1.4 | -1.43 | 97.8 | 97.8 | 96.4 | 547205 |
| 1731951000 | 98 | 0 | 0.00 | 99 | 99 | 97.4 | 745445 |
| 1731691800 | 98 | -2 | -2.00 | 98.6 | 99 | 98 | 1414262 |
| 1731605400 | 100 | 0.8 | 0.81 | 98.2 | 100 | 98.2 | 517304 |
| 1731519000 | 99.2 | -0.2 | -0.20 | 97.8 | 99.4 | 97.8 | 356939 |
| 1731432600 | 99.4 | -1.6 | -1.58 | 99 | 99.4 | 99 | 430812 |
| 1731346200 | 101 | 1 | 1.00 | 100 | 101 | 100 | 675869 |
| 1731087000 | 100 | 0 | 0.00 | 99.6 | 100 | 99.4 | 2305200 |
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
