Premium
Journeo Plc (JNEO)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3 | -1.0152284264 | 295.5 | 306 | 285 | 76854 | 290.32651431 | DE |
| 4 | 31.5 | 12.0689655172 | 261 | 311 | 261 | 72945 | 291.56379918 | DE |
| 12 | 24 | 8.93854748603 | 268.5 | 311 | 247.5 | 53155 | 284.52843731 | DE |
| 26 | 64 | 28.0087527352 | 228.5 | 315 | 223 | 63265 | 278.87035786 | DE |
| 52 | 11.5 | 4.09252669039 | 281 | 315 | 208.5 | 75478 | 267.17677563 | DE |
| 156 | 182.5 | 165.909090909 | 110 | 315 | 99 | 40764 | 235.44307629 | DE |
| 260 | 236.5 | 422.321428571 | 56 | 315 | 43 | 27294 | 218.96012671 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 289 | 3 | 1.05 | 286 | 292.5 | 285 | 115193 |
| 1737048600 | 286 | -7 | -2.39 | 293 | 293 | 286 | 29554 |
| 1736962200 | 293 | 1.5 | 0.51 | 291.5 | 295 | 291.5 | 84440 |
| 1736875800 | 291.5 | 1.5 | 0.52 | 301.5 | 306 | 291.5 | 70372 |
| 1736789400 | 290 | -5.5 | -1.86 | 295.5 | 299 | 290 | 84709 |
| 1736530200 | 295.5 | -1.5 | -0.51 | 297 | 297 | 295.5 | 28573 |
| 1736443800 | 297 | -9 | -2.94 | 306 | 306 | 297 | 45175 |
| 1736357400 | 306 | 3.5 | 1.16 | 302.5 | 311 | 302.5 | 64545 |
| 1736271000 | 302.5 | 1.5 | 0.50 | 307.5 | 310 | 301.5 | 109263 |
| 1736184600 | 301 | 0 | 0.00 | 300 | 302.5 | 298 | 131527 |
| 1735925400 | 301 | 7 | 2.38 | 294 | 301 | 294 | 42624 |
| 1735839000 | 294 | 11 | 3.89 | 283 | 297.5 | 283 | 167611 |
| 1735666200 | 283 | 3.5 | 1.25 | 279.5 | 284 | 279.5 | 68774 |
| 1735579800 | 279.5 | 18.5 | 7.09 | 261 | 282.5 | 261 | 138949 |
| 1735320600 | 261 | 0 | 0.00 | 261 | 261 | 261 | 22519 |
| 1735061400 | 261 | 0 | 0.00 | 261 | 261 | 261 | 18031 |
| 1734975000 | 261 | 0 | 0.00 | 261 | 261 | 261 | 18204 |
| 1734715800 | 261 | -0.5 | -0.19 | 261.5 | 261.5 | 261 | 65341 |
| 1734629400 | 261.5 | -9 | -3.33 | 268.5 | 268.5 | 261.5 | 29055 |
| 1734543000 | 270.5 | -6 | -2.17 | 276.5 | 276.5 | 269.5 | 40958 |
| 1734456600 | 276.5 | -1 | -0.36 | 277.5 | 277.5 | 276.5 | 18833 |
| 1734370200 | 277.5 | -1 | -0.36 | 278.5 | 281 | 277.5 | 25096 |
| 1734111000 | 278.5 | 6.5 | 2.39 | 272 | 282.5 | 272 | 61004 |
| 1734024600 | 272 | -2 | -0.73 | 274 | 274 | 272 | 11897 |
| 1733938200 | 274 | 0 | 0.00 | 274 | 274 | 274 | 17014 |
| 1733851800 | 274 | 0 | 0.00 | 274 | 274 | 274 | 3311 |
| 1733765400 | 274 | -2.5 | -0.90 | 275 | 275 | 274 | 43122 |
| 1733506200 | 276.5 | -7 | -2.47 | 283.5 | 283.5 | 276.5 | 61989 |
| 1733419800 | 283.5 | -1 | -0.35 | 284.5 | 284.5 | 283.5 | 7074 |
| 1733333400 | 284.5 | -3 | -1.04 | 287.5 | 287.5 | 284.5 | 65333 |
| 1733247000 | 287.5 | 0 | 0.00 | 287.5 | 287.5 | 287.5 | 25889 |
| 1733160600 | 287.5 | -12 | -4.01 | 299.5 | 299.5 | 287.5 | 52108 |
| 1732901400 | 299.5 | 0 | 0.00 | 299.5 | 299.5 | 299.5 | 5566 |
| 1732815000 | 299.5 | 3.5 | 1.18 | 296 | 299.5 | 296 | 28653 |
| 1732728600 | 296 | 0.5 | 0.17 | 295.5 | 297.5 | 295.5 | 61042 |
| 1732642200 | 295.5 | 2.5 | 0.85 | 293 | 295.5 | 293 | 25678 |
| 1732555800 | 293 | 10.5 | 3.72 | 290 | 295 | 290 | 162751 |
| 1732296600 | 282.5 | -5 | -1.74 | 287.5 | 287.5 | 282.5 | 21061 |
| 1732210200 | 287.5 | -2.5 | -0.86 | 290 | 290 | 287.5 | 17756 |
| 1732123800 | 290 | -3.5 | -1.19 | 293.5 | 293.5 | 290 | 6234 |
| 1732037400 | 293.5 | 1 | 0.34 | 292.5 | 293.5 | 292.5 | 14502 |
| 1731951000 | 292.5 | 7.5 | 2.63 | 285 | 297.5 | 285 | 158006 |
| 1731691800 | 285 | 0 | 0.00 | 285 | 285 | 285 | 11578 |
| 1731605400 | 285 | -0.5 | -0.18 | 285.5 | 285.5 | 285 | 12404 |
| 1731519000 | 285.5 | -2 | -0.70 | 287.5 | 287.5 | 285.5 | 26381 |
| 1731432600 | 287.5 | -8.5 | -2.87 | 296 | 297.5 | 287.5 | 44531 |
| 1731346200 | 296 | 13.5 | 4.78 | 282.5 | 296 | 282.5 | 80598 |
| 1731087000 | 282.5 | 2.5 | 0.89 | 280 | 282.5 | 280 | 14164 |
| 1731000600 | 280 | 2.5 | 0.90 | 277.5 | 280 | 277.5 | 12010 |
| 1730914200 | 277.5 | 2.5 | 0.91 | 275 | 282.5 | 275 | 40949 |
| 1730827800 | 275 | 10 | 3.77 | 265 | 277.5 | 265 | 32871 |
| 1730741400 | 265 | -6.5 | -2.39 | 271.5 | 271.5 | 265 | 12596 |
| 1730482200 | 271.5 | -2.5 | -0.91 | 274 | 274.5 | 271.5 | 24375 |
| 1730395800 | 274 | 4.5 | 1.67 | 269.5 | 274 | 269.5 | 187235 |
| 1730309400 | 269.5 | 19.5 | 7.80 | 249 | 277.5 | 247.5 | 102546 |
| 1730223000 | 250 | -7.5 | -2.91 | 257.5 | 261 | 250 | 69169 |
| 1730136600 | 257.5 | -11 | -4.10 | 268.5 | 268.5 | 257.5 | 89097 |
| 1729873800 | 268.5 | 1 | 0.37 | 267.5 | 268.5 | 267.5 | 8796 |
| 1729787400 | 267.5 | 0 | 0.00 | 267.5 | 267.5 | 267.5 | 10018 |
| 1729701000 | 267.5 | 0 | 0.00 | 267.5 | 267.5 | 267.5 | 12273 |
| 1729614600 | 267.5 | -9 | -3.25 | 276.5 | 276.5 | 267.5 | 34874 |
| 1729528200 | 276.5 | 2.5 | 0.91 | 274 | 276.5 | 274 | 68522 |
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
