Premium
Jet2 (JET2)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11 | 0.71754729289 | 1533 | 1556 | 1474 | 571817 | 1519.31768276 | DE |
| 4 | 59 | 3.97306397306 | 1485 | 1556 | 1396 | 580722 | 1477.632079 | DE |
| 12 | 24 | 1.57894736842 | 1520 | 1679 | 1396 | 465860 | 1527.53123202 | DE |
| 26 | 145 | 10.3645461044 | 1399 | 1679 | 1283 | 521898 | 1465.74656378 | DE |
| 52 | 227 | 17.2361427487 | 1317 | 1679 | 1252 | 564261 | 1423.20920606 | DE |
| 156 | 218.5 | 16.48434553 | 1325.5 | 1679 | 637.4 | 688885 | 1187.92621155 | DE |
| 260 | 799 | 107.248322148 | 745 | 1679 | 620 | 766244 | 1202.86390729 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 1548 | 26 | 1.71 | 1528 | 1549 | 1519 | 292326 |
| 1738776600 | 1522 | 10 | 0.66 | 1512 | 1522 | 1497 | 832506 |
| 1738690200 | 1512 | 5 | 0.33 | 1488 | 1524 | 1488 | 1019554 |
| 1738603800 | 1507 | -24 | -1.57 | 1497 | 1510 | 1474 | 479425 |
| 1738344600 | 1531 | 11 | 0.72 | 1533 | 1533 | 1512 | 235274 |
| 1738258200 | 1520 | 29 | 1.95 | 1491 | 1532 | 1480 | 361511 |
| 1738171800 | 1491 | -15 | -1.00 | 1490 | 1508 | 1490 | 607299 |
| 1738085400 | 1506 | 0 | 0.00 | 1493 | 1515 | 1490 | 507949 |
| 1737999000 | 1506 | 6 | 0.40 | 1514 | 1522 | 1491 | 337828 |
| 1737739800 | 1500 | 17 | 1.15 | 1501 | 1510 | 1485 | 355521 |
| 1737653400 | 1483 | 15 | 1.02 | 1476 | 1506 | 1452 | 686006 |
| 1737567000 | 1468 | -6 | -0.41 | 1474 | 1483 | 1448 | 412923 |
| 1737480600 | 1474 | 9 | 0.61 | 1471 | 1478 | 1454 | 1622981 |
| 1737394200 | 1465 | 13 | 0.90 | 1523 | 1523 | 1455 | 429216 |
| 1737135000 | 1452 | 13 | 0.90 | 1447 | 1458 | 1432 | 637740 |
| 1737048600 | 1439 | 7 | 0.49 | 1434 | 1450 | 1421 | 380602 |
| 1736962200 | 1432 | 24 | 1.70 | 1405 | 1435 | 1405 | 385165 |
| 1736875800 | 1408 | -12 | -0.85 | 1488 | 1488 | 1396 | 744728 |
| 1736789400 | 1420 | -40 | -2.74 | 1515 | 1515 | 1412 | 994885 |
| 1736530200 | 1460 | -39 | -2.60 | 1485 | 1496 | 1460 | 291000 |
| 1736443800 | 1499 | 15 | 1.01 | 1491 | 1506 | 1477 | 403640 |
| 1736357400 | 1484 | -44 | -2.88 | 1500 | 1527 | 1484 | 228301 |
| 1736271000 | 1528 | 0 | 0.00 | 1530 | 1531 | 1503 | 187998 |
| 1736184600 | 1528 | 0 | 0.00 | 1541 | 1541 | 1490 | 199503 |
| 1735925400 | 1528 | -21 | -1.36 | 1617 | 1617 | 1528 | 129774 |
| 1735839000 | 1549 | -34 | -2.15 | 1555 | 1588 | 1539 | 196207 |
| 1735666200 | 1583 | 23 | 1.47 | 1564 | 1583 | 1553 | 82289 |
| 1735579800 | 1560 | -6 | -0.38 | 1531 | 1567 | 1531 | 122836 |
| 1735320600 | 1566 | -4 | -0.25 | 1570 | 1580 | 1554 | 135129 |
| 1735061400 | 1570 | -6 | -0.38 | 1542 | 1592 | 1542 | 74566 |
| 1734975000 | 1576 | -8 | -0.51 | 1649 | 1649 | 1556 | 166483 |
| 1734715800 | 1584 | 10 | 0.64 | 1574 | 1588 | 1549 | 361537 |
| 1734629400 | 1574 | -3 | -0.19 | 1568 | 1574 | 1546 | 313337 |
| 1734543000 | 1577 | -13 | -0.82 | 1603 | 1607 | 1575 | 419443 |
| 1734456600 | 1590 | -24 | -1.49 | 1591 | 1614 | 1585 | 359171 |
| 1734370200 | 1614 | -6 | -0.37 | 1609 | 1634 | 1607 | 620889 |
| 1734111000 | 1620 | -17 | -1.04 | 1640 | 1679 | 1615 | 239137 |
| 1734024600 | 1637 | -12 | -0.73 | 1570 | 1644 | 1570 | 280313 |
| 1733938200 | 1649 | -2 | -0.12 | 1673 | 1673 | 1628 | 618682 |
| 1733851800 | 1651 | 16 | 0.98 | 1618 | 1657 | 1577 | 436155 |
| 1733765400 | 1635 | 11 | 0.68 | 1624 | 1652 | 1624 | 399703 |
| 1733506200 | 1624 | -11 | -0.67 | 1621 | 1637 | 1608 | 306182 |
| 1733419800 | 1635 | 35 | 2.19 | 1603 | 1635 | 1603 | 433873 |
| 1733333400 | 1600 | 5 | 0.31 | 1600 | 1617 | 1588 | 643888 |
| 1733247000 | 1595 | 47 | 3.04 | 1583 | 1595 | 1551 | 338215 |
| 1733160600 | 1548 | -25 | -1.59 | 1647 | 1647 | 1546 | 280674 |
| 1732901400 | 1573 | -20 | -1.26 | 1521 | 1600 | 1521 | 290774 |
| 1732815000 | 1593 | -20 | -1.24 | 1620 | 1620 | 1590 | 248351 |
| 1732728600 | 1613 | 6 | 0.37 | 1612 | 1619 | 1590 | 474606 |
| 1732642200 | 1607 | 14 | 0.88 | 1595 | 1613 | 1582 | 638135 |
| 1732555800 | 1593 | 80 | 5.29 | 1520 | 1593 | 1520 | 1777844 |
| 1732296600 | 1513 | 13 | 0.87 | 1513 | 1546 | 1487 | 472628 |
| 1732210200 | 1500 | 82 | 5.78 | 1582 | 1584 | 1484 | 998222 |
| 1732123800 | 1418 | -30 | -2.07 | 1457 | 1462 | 1417 | 569296 |
| 1732037400 | 1448 | -53 | -3.53 | 1494 | 1497 | 1442 | 779223 |
| 1731951000 | 1501 | -35 | -2.28 | 1600 | 1600 | 1489 | 400379 |
| 1731691800 | 1536 | 12 | 0.79 | 1520 | 1544 | 1516 | 305435 |
| 1731605400 | 1524 | -12 | -0.78 | 1543 | 1564 | 1524 | 282894 |
| 1731519000 | 1536 | 2 | 0.13 | 1555 | 1555 | 1533 | 329977 |
| 1731432600 | 1534 | -23 | -1.48 | 1557 | 1559 | 1532 | 349587 |
| 1731346200 | 1557 | 22 | 1.43 | 1547 | 1568 | 1541 | 365465 |
| 1731087000 | 1535 | 25 | 1.66 | 1545 | 1545 | 1507 | 547255 |
| 1731000600 | 1510 | -30 | -1.95 | 1550 | 1550 | 1505 | 448809 |
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
