Premium
Jpmorgan Global Emerging Markets Income Trust Plc (JEMI)
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 | -2 | -1.49812734082 | 133.5 | 134 | 131 | 830070 | 133.08387485 | DE |
| 4 | -3 | -2.23048327138 | 134.5 | 135 | 129 | 611126 | 132.77609759 | DE |
| 12 | -1 | -0.754716981132 | 132.5 | 141.5 | 129 | 541078 | 134.29838989 | DE |
| 26 | -1 | -0.754716981132 | 132.5 | 141.5 | 123 | 502529 | 133.673511 | DE |
| 52 | 6 | 4.78087649402 | 125.5 | 141.5 | 120 | 478538 | 132.09890631 | DE |
| 156 | -12.5 | -8.68055555556 | 144 | 148 | 108 | 479036 | 129.53698746 | DE |
| 260 | -1.5 | -1.12781954887 | 133 | 162 | 83.8 | 497150 | 130.35481409 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 131.5 | -2.5 | -1.87 | 132 | 132 | 131 | 203758 |
| 1734370200 | 134 | 0.5 | 0.37 | 132.5 | 134 | 132.5 | 383855 |
| 1734111000 | 133.5 | 0.5 | 0.38 | 133 | 133.5 | 133 | 197254 |
| 1734024600 | 133 | -0.5 | -0.37 | 132 | 133 | 132 | 1872821 |
| 1733938200 | 133.5 | 1 | 0.75 | 133 | 133.5 | 133 | 713838 |
| 1733851800 | 132.5 | -2.5 | -1.85 | 133.5 | 133.5 | 132 | 982582 |
| 1733765400 | 135 | 3.5 | 2.66 | 133 | 135 | 133 | 672383 |
| 1733506200 | 131.5 | -0.5 | -0.38 | 132 | 132 | 131.5 | 243783 |
| 1733419800 | 132 | 0 | 0.00 | 132 | 132 | 131.5 | 130267 |
| 1733333400 | 132 | 0.5 | 0.38 | 131 | 132 | 131 | 736834 |
| 1733247000 | 131.5 | 0.5 | 0.38 | 130 | 132 | 130 | 470999 |
| 1733160600 | 131 | 1 | 0.77 | 131 | 131.5 | 130.5 | 449754 |
| 1732901400 | 130 | 0.5 | 0.39 | 130 | 130.5 | 129 | 181695 |
| 1732815000 | 129.5 | -2 | -1.52 | 131.5 | 131.5 | 129.5 | 370288 |
| 1732728600 | 131.5 | -1.5 | -1.13 | 132 | 133 | 131.5 | 338304 |
| 1732642200 | 133 | 0 | 0.00 | 132.5 | 133.5 | 132.5 | 509404 |
| 1732555800 | 133 | 0 | 0.00 | 132.5 | 133 | 132.5 | 1559539 |
| 1732296600 | 133 | -1 | -0.75 | 133 | 134 | 133 | 873684 |
| 1732210200 | 134 | 1 | 0.75 | 133 | 134 | 133 | 620971 |
| 1732123800 | 133 | 0 | 0.00 | 133.5 | 133.5 | 132.5 | 355425 |
| 1732037400 | 133 | -0.5 | -0.37 | 134.5 | 134.5 | 132.5 | 296281 |
| 1731951000 | 133.5 | 1 | 0.75 | 132.5 | 135 | 132.5 | 822566 |
| 1731691800 | 132.5 | -1.5 | -1.12 | 132.5 | 134 | 132.5 | 267755 |
| 1731605400 | 134 | 1 | 0.75 | 133.5 | 135 | 133.5 | 344608 |
| 1731519000 | 133 | 0 | 0.00 | 134 | 134.5 | 133 | 399815 |
| 1731432600 | 133 | -3 | -2.21 | 134.5 | 134.5 | 133 | 305129 |
| 1731346200 | 136 | 1 | 0.74 | 134.5 | 136 | 134.5 | 305999 |
| 1731087000 | 135 | -2.5 | -1.82 | 135 | 135.5 | 135 | 261478 |
| 1731000600 | 137.5 | 3.5 | 2.61 | 135 | 137.5 | 135 | 562832 |
| 1730914200 | 134 | -1 | -0.74 | 135 | 135 | 134 | 307868 |
| 1730827800 | 135 | -1 | -0.74 | 134 | 135 | 134 | 357257 |
| 1730741400 | 136 | 2.5 | 1.87 | 134 | 136 | 134 | 530561 |
| 1730482200 | 133.5 | 1 | 0.75 | 133.5 | 135 | 133.5 | 339386 |
| 1730395800 | 132.5 | 0 | 0.00 | 133 | 133.5 | 132.5 | 458846 |
| 1730309400 | 132.5 | -3 | -2.21 | 141 | 141 | 132.5 | 307866 |
| 1730223000 | 135.5 | 0 | 0.00 | 135 | 136 | 134.5 | 589297 |
| 1730136600 | 135.5 | -1 | -0.73 | 134.5 | 136 | 134.5 | 521821 |
| 1729873800 | 136.5 | 1.5 | 1.11 | 141.5 | 141.5 | 136.5 | 287485 |
| 1729787400 | 135 | -1 | -0.74 | 134.5 | 135 | 134.5 | 415339 |
| 1729701000 | 136 | 1.5 | 1.12 | 135.5 | 136 | 135 | 1119428 |
| 1729614600 | 134.5 | -0.5 | -0.37 | 135.5 | 135.5 | 134.5 | 750975 |
| 1729528200 | 135 | 0 | 0.00 | 134.5 | 135.5 | 134.5 | 916278 |
| 1729269000 | 135 | 1 | 0.75 | 134.5 | 135.5 | 134.5 | 203723 |
| 1729182600 | 134 | -2.5 | -1.83 | 134 | 134 | 134 | 184010 |
| 1729096200 | 136.5 | 1.5 | 1.11 | 137.5 | 137.5 | 135 | 318634 |
| 1729009800 | 135 | -2.5 | -1.82 | 134.5 | 136.5 | 134 | 223069 |
| 1728923400 | 137.5 | 1 | 0.73 | 135 | 138 | 135 | 852330 |
| 1728664200 | 136.5 | -0.5 | -0.36 | 136 | 137 | 136 | 305893 |
| 1728577800 | 137 | 1 | 0.74 | 134.5 | 137 | 134.5 | 537534 |
| 1728491400 | 136 | -1.5 | -1.09 | 136 | 136 | 134.5 | 976518 |
| 1728405000 | 137.5 | -2.5 | -1.79 | 136.5 | 137.5 | 135 | 384430 |
| 1728318600 | 140 | 3 | 2.19 | 138.5 | 140 | 138.5 | 813780 |
| 1728059400 | 137 | 0.5 | 0.37 | 136 | 139 | 136 | 997622 |
| 1727973000 | 136.5 | 0 | 0.00 | 136 | 136.5 | 136 | 283341 |
| 1727886600 | 136.5 | 2.5 | 1.87 | 136.5 | 137.5 | 136 | 309885 |
| 1727800200 | 134 | 0 | 0.00 | 135 | 135 | 134 | 392696 |
| 1727713800 | 134 | -0.5 | -0.37 | 135 | 135 | 134 | 743952 |
| 1727454600 | 134.5 | 0.5 | 0.37 | 134 | 135 | 134 | 372929 |
| 1727368200 | 134 | 0.5 | 0.37 | 134 | 135.5 | 133 | 617175 |
| 1727281800 | 133.5 | 2 | 1.52 | 131.5 | 134 | 131.5 | 1024491 |
| 1727195400 | 131.5 | 0 | 0.00 | 132.5 | 132.5 | 131.5 | 381426 |
| 1727109000 | 131.5 | 1.5 | 1.15 | 129 | 131.5 | 129 | 354685 |
| 1726849800 | 130 | -1 | -0.76 | 129 | 130 | 129 | 238585 |
| 1726763400 | 131 | 2 | 1.55 | 129.5 | 131 | 129 | 372773 |
| 1726677000 | 129 | 0 | 0.00 | 129 | 129 | 129 | 442706 |
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
