Premium
Jarvis Securities Plc (JIM)
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 | -1 | -2.08333333333 | 48 | 48 | 47 | 5951 | 47.14814815 | DE |
| 4 | -3.5 | -6.93069306931 | 50.5 | 52 | 47 | 9318 | 49.51772909 | DE |
| 12 | 0 | 0 | 47 | 52.5 | 46.5 | 21393 | 49.77596732 | DE |
| 26 | -13.5 | -22.3140495868 | 60.5 | 63.5 | 43.5 | 27062 | 50.73027532 | DE |
| 52 | -8 | -14.5454545455 | 55 | 86.5 | 43.5 | 39305 | 60.35135765 | DE |
| 156 | -232 | -83.1541218638 | 279 | 302.5 | 43.5 | 33937 | 113.1100094 | DE |
| 260 | -72.75 | -60.751565762 | 119.75 | 367.5 | 43.5 | 31867 | 162.15481412 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 47 | 0 | 0.00 | 47 | 47 | 47 | 4227 |
| 1737048600 | 47 | 0 | 0.00 | 47 | 47 | 47 | 4284 |
| 1736962200 | 47 | 0 | 0.00 | 47 | 47 | 47 | 9084 |
| 1736875800 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1736789400 | 47 | -1 | -2.08 | 48 | 48 | 47 | 11978 |
| 1736530200 | 48 | 0 | 0.00 | 48 | 48 | 48 | 4408 |
| 1736443800 | 48 | -1 | -2.04 | 49 | 49 | 48 | 16409 |
| 1736357400 | 49 | 0 | 0.00 | 49 | 49 | 49 | 3100 |
| 1736271000 | 49 | 0 | 0.00 | 50 | 50 | 49 | 106 |
| 1736184600 | 49 | -0.5 | -1.01 | 49.5 | 49.5 | 49 | 10222 |
| 1735925400 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 50 |
| 1735839000 | 49.5 | -1 | -1.98 | 50.5 | 50.5 | 49.5 | 20615 |
| 1735666200 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 4525 |
| 1735579800 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 9330 |
| 1735320600 | 50.5 | -0.5 | -0.98 | 51 | 51 | 50.5 | 12387 |
| 1735061400 | 51 | 0 | 0.00 | 51 | 51 | 51 | 5075 |
| 1734975000 | 51 | 0 | 0.00 | 51 | 51 | 51 | 16812 |
| 1734715800 | 51 | 0.5 | 0.99 | 50.5 | 52 | 50.5 | 30027 |
| 1734629400 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 10195 |
| 1734543000 | 50.5 | 2.1 | 4.34 | 48.5 | 50.5 | 48.5 | 51186 |
| 1734456600 | 48.4 | -0.1 | -0.21 | 48.5 | 48.5 | 48.4 | 59738 |
| 1734370200 | 48.5 | -1.5 | -3.00 | 50 | 50 | 48.5 | 64190 |
| 1734111000 | 50 | 0 | 0.00 | 50 | 50 | 50 | 30508 |
| 1734024600 | 50 | 0 | 0.00 | 50 | 51.75 | 50 | 5142 |
| 1733938200 | 50 | 0 | 0.00 | 50 | 50 | 50 | 10238 |
| 1733851800 | 50 | 0 | 0.00 | 50 | 50 | 50 | 29056 |
| 1733765400 | 50 | 0.5 | 1.01 | 49.5 | 50 | 49.5 | 11700 |
| 1733506200 | 49.5 | 1 | 2.06 | 48.5 | 49.5 | 48.5 | 42224 |
| 1733419800 | 48.5 | 0.5 | 1.04 | 48 | 48.5 | 48 | 21617 |
| 1733333400 | 48 | -1 | -2.04 | 49 | 49 | 48 | 10942 |
| 1733247000 | 49 | -2 | -3.92 | 51 | 51 | 49 | 17822 |
| 1733160600 | 51 | 0 | 0.00 | 51 | 51 | 51 | 3494 |
| 1732901400 | 51 | 0 | 0.00 | 51 | 51 | 51 | 5847 |
| 1732815000 | 51 | 0 | 0.00 | 51 | 51 | 51 | 2421 |
| 1732728600 | 51 | 1 | 2.00 | 50 | 51 | 50 | 11701 |
| 1732642200 | 50 | 0 | 0.00 | 50 | 50 | 50 | 6145 |
| 1732555800 | 50 | -0.5 | -0.99 | 50.5 | 50.5 | 50 | 37310 |
| 1732296600 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 471 |
| 1732210200 | 50.5 | -2 | -3.81 | 52 | 52 | 50.5 | 61277 |
| 1732123800 | 52.5 | 1 | 1.94 | 51.5 | 52.5 | 51.5 | 20007 |
| 1732037400 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 56041 |
| 1731951000 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 21257 |
| 1731691800 | 51.5 | 1.5 | 3.00 | 50 | 51.5 | 50 | 21586 |
| 1731605400 | 50 | 1.5 | 3.09 | 48.5 | 50 | 48.5 | 27127 |
| 1731519000 | 48.5 | 1 | 2.11 | 47.5 | 48.5 | 47.5 | 21140 |
| 1731432600 | 47.5 | -0.5 | -1.04 | 48 | 48 | 46.5 | 93730 |
| 1731346200 | 48 | -2 | -4.00 | 50 | 50 | 48 | 25867 |
| 1731087000 | 50 | -0.5 | -0.99 | 50.5 | 50.5 | 49 | 46535 |
| 1731000600 | 50.5 | -2 | -3.81 | 52.5 | 52.5 | 50.5 | 49102 |
| 1730914200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 12683 |
| 1730827800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 21194 |
| 1730741400 | 52.5 | 5 | 10.53 | 47.5 | 52.5 | 47.5 | 80913 |
| 1730482200 | 47.5 | 0.5 | 1.06 | 47 | 47.5 | 47 | 45751 |
| 1730395800 | 47 | 0 | 0.00 | 47 | 47 | 47 | 7115 |
| 1730309400 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1730223000 | 47 | 0 | 0.00 | 47 | 47 | 47 | 7831 |
| 1730136600 | 47 | 0 | 0.00 | 47 | 47 | 47 | 2766 |
| 1729873800 | 47 | 0 | 0.00 | 47 | 47 | 47 | 7096 |
| 1729787400 | 47 | 0 | 0.00 | 47 | 47 | 47 | 14550 |
| 1729701000 | 47 | 0 | 0.00 | 47 | 47 | 47 | 941 |
| 1729614600 | 47 | -0.5 | -1.05 | 47.5 | 47.5 | 47 | 28649 |
| 1729528200 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 7357 |
| 1729269000 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 10891 |
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
