Premium
Jpmorgan Japanese Investment Trust Plc (JFJ)
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 | 8 | 1.35135135135 | 592 | 607 | 590 | 538271 | 601.69312692 | DE |
| 4 | 39 | 6.95187165775 | 561 | 607 | 560 | 377730 | 591.88117712 | DE |
| 12 | 52 | 9.48905109489 | 548 | 607 | 543 | 322960 | 574.96356479 | DE |
| 26 | 82 | 15.8301158301 | 518 | 607 | 516 | 348863 | 555.29941134 | DE |
| 52 | 97 | 19.2842942346 | 503 | 607 | 476 | 333228 | 542.28720906 | DE |
| 156 | 62 | 11.5241635688 | 538 | 607 | 408.5 | 280556 | 501.09890829 | DE |
| 260 | 143.5 | 31.43483023 | 456.5 | 744 | 323 | 284986 | 542.97701707 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739381400 | 600 | 0 | 0.00 | 596 | 600 | 596 | 497785 |
| 1739295000 | 600 | -1 | -0.17 | 607 | 607 | 598 | 124761 |
| 1739208600 | 601 | -1 | -0.17 | 604 | 605 | 601 | 150821 |
| 1738949400 | 602 | -2 | -0.33 | 599 | 603 | 598 | 1732496 |
| 1738863000 | 604 | 10 | 1.68 | 595 | 604 | 594 | 504067 |
| 1738776600 | 594 | 6 | 1.02 | 592 | 595 | 590 | 179212 |
| 1738690200 | 588 | -5 | -0.84 | 586 | 590 | 586 | 532953 |
| 1738603800 | 593 | -8 | -1.33 | 598 | 598 | 586 | 432826 |
| 1738344600 | 601 | 3 | 0.50 | 600 | 605 | 599 | 221326 |
| 1738258200 | 598 | 3 | 0.50 | 594 | 598 | 593 | 662912 |
| 1738171800 | 595 | 5 | 0.85 | 592 | 595 | 591 | 304176 |
| 1738085400 | 590 | 5 | 0.85 | 583 | 591 | 583 | 198995 |
| 1737999000 | 585 | -3 | -0.51 | 585 | 585 | 579 | 508874 |
| 1737739800 | 588 | 3 | 0.51 | 586 | 592 | 581 | 386347 |
| 1737653400 | 585 | 4 | 0.69 | 581 | 586 | 581 | 335580 |
| 1737567000 | 581 | 7 | 1.22 | 574 | 582 | 574 | 147027 |
| 1737480600 | 574 | 2 | 0.35 | 569 | 574 | 569 | 226799 |
| 1737394200 | 572 | 1 | 0.18 | 571 | 572 | 568 | 182374 |
| 1737135000 | 571 | -2 | -0.35 | 568 | 573 | 568 | 228767 |
| 1737048600 | 573 | 3 | 0.53 | 568 | 573 | 567 | 237266 |
| 1736962200 | 570 | 11 | 1.97 | 561 | 570 | 560 | 257018 |
| 1736875800 | 559 | -1 | -0.18 | 560 | 560 | 556 | 331257 |
| 1736789400 | 560 | 4 | 0.72 | 553 | 560 | 553 | 477241 |
| 1736530200 | 556 | -2 | -0.36 | 557 | 557 | 553 | 282207 |
| 1736443800 | 558 | -2 | -0.36 | 559 | 560 | 554 | 390151 |
| 1736357400 | 560 | -1 | -0.18 | 560 | 561 | 558 | 326733 |
| 1736271000 | 561 | -2 | -0.36 | 567 | 567 | 560 | 321702 |
| 1736184600 | 563 | -5 | -0.88 | 563 | 567 | 559 | 146341 |
| 1735925400 | 568 | 2 | 0.35 | 568 | 568 | 564 | 154702 |
| 1735839000 | 566 | 3 | 0.53 | 560 | 568 | 560 | 148846 |
| 1735666200 | 563 | 2 | 0.36 | 560 | 564 | 560 | 93991 |
| 1735579800 | 561 | -2 | -0.36 | 565 | 565 | 559 | 229872 |
| 1735320600 | 563 | 8 | 1.44 | 552 | 565 | 552 | 233882 |
| 1735061400 | 555 | -6 | -1.07 | 556 | 557 | 554 | 94734 |
| 1734975000 | 561 | 5 | 0.90 | 559 | 561 | 556 | 204339 |
| 1734715800 | 556 | 0 | 0.00 | 551 | 558 | 551 | 1045141 |
| 1734629400 | 556 | -7 | -1.24 | 564 | 564 | 552 | 382296 |
| 1734543000 | 563 | 2 | 0.36 | 563 | 564 | 562 | 616951 |
| 1734456600 | 561 | -11 | -1.92 | 569 | 569 | 561 | 384247 |
| 1734370200 | 572 | 0 | 0.00 | 574 | 574 | 571 | 234758 |
| 1734111000 | 572 | -5 | -0.87 | 580 | 580 | 572 | 191080 |
| 1734024600 | 577 | 1 | 0.17 | 578 | 579 | 576 | 284794 |
| 1733938200 | 576 | 1 | 0.17 | 575 | 577 | 573 | 167747 |
| 1733851800 | 575 | 2 | 0.35 | 573 | 578 | 571 | 157107 |
| 1733765400 | 573 | -7 | -1.21 | 580 | 583 | 573 | 144698 |
| 1733506200 | 580 | -3 | -0.51 | 582 | 582 | 578 | 271064 |
| 1733419800 | 583 | 1 | 0.17 | 580 | 588 | 580 | 362092 |
| 1733333400 | 582 | -1 | -0.17 | 583 | 585 | 577 | 220000 |
| 1733247000 | 583 | 10 | 1.75 | 579 | 583 | 576 | 376285 |
| 1733160600 | 573 | 13 | 2.32 | 562 | 575 | 562 | 381956 |
| 1732901400 | 560 | 5 | 0.90 | 556 | 560 | 551 | 354783 |
| 1732815000 | 555 | 1 | 0.18 | 555 | 559 | 552 | 184927 |
| 1732728600 | 554 | -3 | -0.54 | 555 | 555 | 550 | 276530 |
| 1732642200 | 557 | -3 | -0.54 | 560 | 560 | 554 | 202960 |
| 1732555800 | 560 | 5 | 0.90 | 554 | 561 | 554 | 259224 |
| 1732296600 | 555 | 3 | 0.54 | 553 | 555 | 552 | 291965 |
| 1732210200 | 552 | 7 | 1.28 | 545 | 552 | 545 | 210449 |
| 1732123800 | 545 | -7 | -1.27 | 548 | 555 | 543 | 417081 |
| 1732037400 | 552 | 2 | 0.36 | 553 | 553 | 547 | 172558 |
| 1731951000 | 550 | 2 | 0.36 | 542 | 550 | 542 | 371455 |
| 1731691800 | 548 | 2 | 0.37 | 538 | 548 | 538 | 313374 |
| 1731605400 | 546 | -1 | -0.18 | 538 | 548 | 538 | 150980 |
| 1731519000 | 547 | -5 | -0.91 | 548 | 548 | 544 | 199388 |
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
