Premium
Jpmorgan Emerging Markets Investment Trust Plc (JMG)
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 | 2.8 | 2.65654648956 | 105.4 | 108.8 | 104.8 | 1277367 | 106.74939984 | DE |
| 4 | -4.4 | -3.90763765542 | 112.6 | 115 | 104.8 | 1549189 | 109.12724205 | DE |
| 12 | -1.4 | -1.27737226277 | 109.6 | 115 | 104.8 | 1777524 | 110.22939616 | DE |
| 26 | 0.6 | 0.557620817844 | 107.6 | 115 | 104.8 | 1954383 | 109.57734841 | DE |
| 52 | 5.4 | 5.25291828794 | 102.8 | 115 | 99.8 | 1932489 | 107.73210697 | DE |
| 156 | -4.4 | -3.90763765542 | 112.6 | 120.4 | 91.7 | 1806666 | 106.308594 | DE |
| 260 | -654.8 | -85.8191349934 | 763 | 1216 | 91.7 | 1753012 | 131.26324275 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742405400 | 108.2 | 0.4 | 0.37 | 107.6 | 108.2 | 107.4 | 1517519 |
| 1742319000 | 107.8 | -0.2 | -0.19 | 108.8 | 108.8 | 107.2 | 1072105 |
| 1742232600 | 108 | 1 | 0.93 | 106.2 | 108 | 106 | 1489954 |
| 1741973400 | 107 | 1.8 | 1.71 | 105.8 | 107 | 105.6 | 900580 |
| 1741887000 | 105.2 | -1.6 | -1.50 | 105 | 106 | 104.8 | 2102088 |
| 1741800600 | 106.8 | 1.2 | 1.14 | 105.4 | 106.8 | 105.4 | 822110 |
| 1741714200 | 105.6 | -0.4 | -0.38 | 107 | 107 | 105.6 | 947199 |
| 1741627800 | 106 | -2.8 | -2.57 | 108 | 108.2 | 105.8 | 1751543 |
| 1741368600 | 108.8 | 0.2 | 0.18 | 108.2 | 109 | 108 | 942225 |
| 1741282200 | 108.6 | 1 | 0.93 | 107.2 | 108.8 | 107.2 | 1645256 |
| 1741195800 | 107.6 | 1.4 | 1.32 | 108.6 | 108.6 | 107.2 | 1669674 |
| 1741109400 | 106.2 | -2.4 | -2.21 | 107 | 107.6 | 106.2 | 1921050 |
| 1741023000 | 108.6 | 0 | 0.00 | 109 | 109 | 108 | 1402333 |
| 1740763800 | 108.6 | -2 | -1.81 | 107.8 | 109 | 107.8 | 1818965 |
| 1740677400 | 110.6 | -1.2 | -1.07 | 111.2 | 111.4 | 109.6 | 1406163 |
| 1740591000 | 111.8 | 1.4 | 1.27 | 110.8 | 111.8 | 110.8 | 1775872 |
| 1740504600 | 110.4 | -0.6 | -0.54 | 110.6 | 111 | 110.2 | 2042579 |
| 1740418200 | 111 | -2.2 | -1.94 | 113 | 113 | 110.6 | 2008615 |
| 1740159000 | 113.2 | 0 | 0.00 | 115 | 115 | 113.2 | 1383462 |
| 1740072600 | 113.2 | -0.2 | -0.18 | 113.4 | 113.8 | 112.4 | 1736097 |
| 1739986200 | 113.4 | 0.8 | 0.71 | 112.6 | 113.6 | 112.4 | 2145914 |
| 1739899800 | 112.6 | -0.4 | -0.35 | 112.8 | 113 | 112.2 | 3503192 |
| 1739813400 | 113 | 1.2 | 1.07 | 112.4 | 113 | 111.6 | 1885682 |
| 1739554200 | 111.8 | 0.8 | 0.72 | 111.4 | 111.8 | 111.4 | 2645289 |
| 1739467800 | 111 | -0.2 | -0.18 | 111 | 111.4 | 110.6 | 2040519 |
| 1739381400 | 111.2 | 0.2 | 0.18 | 111.6 | 111.6 | 110.6 | 2525910 |
| 1739295000 | 111 | -1 | -0.89 | 112.4 | 112.4 | 110.6 | 2227084 |
| 1739208600 | 112 | 1.2 | 1.08 | 112.8 | 112.8 | 111.8 | 2412731 |
| 1738949400 | 110.8 | -1 | -0.89 | 109.4 | 112.2 | 109.4 | 3922008 |
| 1738863000 | 111.8 | 1 | 0.90 | 111.2 | 112 | 111.2 | 2794191 |
| 1738776600 | 110.8 | 0 | 0.00 | 111 | 111 | 109.8 | 1471691 |
| 1738690200 | 110.8 | -0.2 | -0.18 | 111.4 | 111.4 | 110.4 | 2498953 |
| 1738603800 | 111 | -2 | -1.77 | 110.8 | 111 | 109.2 | 1547058 |
| 1738344600 | 113 | 0.6 | 0.53 | 112.8 | 113 | 112 | 1397517 |
| 1738258200 | 112.4 | 1.8 | 1.63 | 112 | 112.4 | 110.6 | 886582 |
| 1738171800 | 110.6 | 0.2 | 0.18 | 109.6 | 111.8 | 109.6 | 1247500 |
| 1738085400 | 110.4 | 2 | 1.85 | 109.6 | 110.4 | 109.2 | 1654941 |
| 1737999000 | 108.4 | -3.4 | -3.04 | 111.8 | 111.8 | 108 | 1696439 |
| 1737739800 | 111.8 | 1 | 0.90 | 112.2 | 112.4 | 111.6 | 1588124 |
| 1737653400 | 110.8 | -1 | -0.89 | 110.6 | 112 | 110.6 | 1323423 |
| 1737567000 | 111.8 | 0.6 | 0.54 | 110.8 | 112 | 110.8 | 1688638 |
| 1737480600 | 111.2 | -1.2 | -1.07 | 112.6 | 112.6 | 110.8 | 1850530 |
| 1737394200 | 112.4 | -0.6 | -0.53 | 113.2 | 113.2 | 111.8 | 1696723 |
| 1737135000 | 113 | 0.4 | 0.36 | 112.2 | 113 | 112 | 2776662 |
| 1737048600 | 112.6 | 1.2 | 1.08 | 111.6 | 112.6 | 111.4 | 3050155 |
| 1736962200 | 111.4 | 2.6 | 2.39 | 109.8 | 111.4 | 109 | 1732863 |
| 1736875800 | 108.8 | 1 | 0.93 | 107.4 | 108.8 | 107.4 | 1581438 |
| 1736789400 | 107.8 | 0 | 0.00 | 106.8 | 108 | 106.8 | 2269293 |
| 1736530200 | 107.8 | -0.4 | -0.37 | 107 | 107.8 | 107 | 2086150 |
| 1736443800 | 108.2 | 1 | 0.93 | 107.2 | 108.8 | 107.2 | 2957450 |
| 1736357400 | 107.2 | -1 | -0.92 | 107.8 | 108.4 | 107.2 | 2106664 |
| 1736271000 | 108.2 | -1 | -0.92 | 108.2 | 109.2 | 108.2 | 1591499 |
| 1736184600 | 109.2 | -0.2 | -0.18 | 109.6 | 110.4 | 109.2 | 1525372 |
| 1735925400 | 109.4 | -0.2 | -0.18 | 109.8 | 109.8 | 108.8 | 1100410 |
| 1735839000 | 109.6 | 1.2 | 1.11 | 108.2 | 109.6 | 108.2 | 1449481 |
| 1735666200 | 108.4 | 0.8 | 0.74 | 108 | 108.6 | 107.8 | 317886 |
| 1735579800 | 107.6 | -1 | -0.92 | 107.2 | 108.2 | 106.8 | 876353 |
| 1735320600 | 108.6 | -1.4 | -1.27 | 109.6 | 109.6 | 108.2 | 408694 |
| 1735061400 | 110 | 0.4 | 0.36 | 109.8 | 110.2 | 109.4 | 204627 |
| 1734975000 | 109.6 | 0.4 | 0.37 | 107 | 109.6 | 106.8 | 1265965 |
| 1734715800 | 109.2 | 0.6 | 0.55 | 108.6 | 109.2 | 107.8 | 2225765 |
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
