Premium
Is Jp $ Em Bd (JPEA)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 5.709 | -0.01 | -0.10 | 5.7 | 5.733 | 5.6935 | 320019 |
| 1730395800 | 5.715 | -0.04 | -0.63 | 5.702 | 5.7435 | 5.702 | 852581 |
| 1730309400 | 5.751 | 0.03 | 0.54 | 5.777 | 5.777 | 5.734 | 610279 |
| 1730223000 | 5.72 | -0.01 | -0.16 | 5.736 | 5.743 | 5.7195 | 327775 |
| 1730136600 | 5.729 | -0.01 | -0.12 | 5.712 | 5.739 | 5.7115 | 991424 |
| 1729873800 | 5.736 | 0.01 | 0.17 | 5.74 | 5.75 | 5.724 | 550575 |
| 1729787400 | 5.726 | 0.02 | 0.30 | 5.72 | 5.733 | 5.706 | 808167 |
| 1729701000 | 5.709 | -0.01 | -0.24 | 5.73 | 5.734 | 5.702 | 168186 |
| 1729614600 | 5.723 | -0.02 | -0.42 | 5.74 | 5.74 | 5.7205 | 305097 |
| 1729528200 | 5.747 | -0.05 | -0.91 | 5.8 | 5.8 | 5.744 | 418832 |
| 1729269000 | 5.8 | 0 | 0.07 | 5.776 | 5.8 | 5.776 | 165580 |
| 1729182600 | 5.796 | -0.03 | -0.46 | 5.8 | 5.8225 | 5.7905 | 3931545 |
| 1729096200 | 5.823 | 0.02 | 0.40 | 5.817 | 5.823 | 5.805 | 303498 |
| 1729009800 | 5.8 | 0.02 | 0.36 | 5.8 | 5.8035 | 5.781 | 568411 |
| 1728923400 | 5.779 | -0.01 | -0.14 | 5.7859999 | 5.7859999 | 5.765 | 473753 |
| 1728664200 | 5.787 | 0.01 | 0.17 | 5.769 | 5.791 | 5.766 | 181363 |
| 1728577800 | 5.777 | -0.01 | -0.22 | 5.79 | 5.792 | 5.7645 | 620203 |
| 1728491400 | 5.79 | 0 | 0.06 | 5.79 | 5.7939999 | 5.7775 | 143137 |
| 1728405000 | 5.7865 | -0.01 | -0.11 | 5.83 | 5.83 | 5.7835 | 500352 |
| 1728318600 | 5.793 | -0.01 | -0.21 | 5.813 | 5.8244999 | 5.788 | 1180011 |
| 1728059400 | 5.805 | -0.03 | -0.58 | 5.839 | 5.846 | 5.7975 | 447889 |
| 1727973000 | 5.839 | -0.02 | -0.29 | 5.846 | 5.862 | 5.8315 | 156619 |
| 1727886600 | 5.856 | 0 | 0.00 | 5.86 | 5.8735 | 5.839 | 1334732 |
| 1727800200 | 5.856 | 0.01 | 0.15 | 5.86 | 5.8785 | 5.8545 | 1060916 |
| 1727713800 | 5.847 | 0.01 | 0.12 | 5.859 | 5.859 | 5.8305 | 1114522 |
| 1727454600 | 5.84 | 0.01 | 0.24 | 5.831 | 5.849 | 5.831 | 496044 |
| 1727368200 | 5.8259999 | -0.01 | -0.14 | 5.843 | 5.8495 | 5.8175 | 302081 |
| 1727281800 | 5.834 | -0 | -0.02 | 5.83 | 5.8515 | 5.8265 | 759899 |
| 1727195400 | 5.835 | 0.01 | 0.15 | 5.83 | 5.845 | 5.8179999 | 499515 |
| 1727109000 | 5.8259999 | -0.01 | -0.14 | 5.799 | 5.8495 | 5.799 | 143391 |
| 1726849800 | 5.834 | -0.02 | -0.38 | 5.85 | 5.864 | 5.8275 | 262257 |
| 1726763400 | 5.856 | 0.03 | 0.51 | 5.856 | 5.868 | 5.839 | 1957692 |
| 1726677000 | 5.8259999 | -0.03 | -0.46 | 5.858 | 5.858 | 5.8259999 | 1021634 |
| 1726590600 | 5.853 | 0.02 | 0.29 | 5.849 | 5.8715 | 5.84 | 770720 |
| 1726504200 | 5.836 | 0.03 | 0.45 | 5.82 | 5.8385 | 5.8155 | 265316 |
| 1726245000 | 5.8099999 | 0.03 | 0.55 | 5.79 | 5.8099999 | 5.79 | 239906 |
| 1726158600 | 5.7779999 | 0.01 | 0.19 | 5.799 | 5.799 | 5.7715 | 208189 |
| 1726072200 | 5.767 | 0 | 0.07 | 5.8 | 5.8 | 5.74 | 809367 |
| 1725985800 | 5.763 | 0.01 | 0.12 | 5.746 | 5.7705 | 5.746 | 437555 |
| 1725899400 | 5.756 | -0.01 | -0.12 | 5.749 | 5.756 | 5.7394999 | 978347 |
| 1725640200 | 5.763 | 0.02 | 0.28 | 5.75 | 5.791 | 5.7495 | 464859 |
| 1725553800 | 5.747 | 0.01 | 0.19 | 5.732 | 5.772 | 5.731 | 491424 |
| 1725467400 | 5.736 | 0.01 | 0.19 | 5.722 | 5.74 | 5.71 | 149250 |
| 1725381000 | 5.725 | -0.01 | -0.16 | 5.737 | 5.747 | 5.7145 | 1052742 |
| 1725294600 | 5.734 | 0 | 0.00 | 5.764 | 5.764 | 5.728 | 241565 |
| 1725035400 | 5.734 | -0 | -0.05 | 5.726 | 5.7495 | 5.726 | 347191 |
| 1724949000 | 5.737 | -0 | -0.05 | 5.74 | 5.7505 | 5.727 | 281776 |
| 1724862600 | 5.74 | 0 | 0.05 | 5.78 | 5.78 | 5.7314999 | 436579 |
| 1724776200 | 5.737 | -0.01 | -0.23 | 5.747 | 5.7535 | 5.7305 | 1024469 |
| 1724430600 | 5.75 | 0.04 | 0.68 | 5.716 | 5.7554999 | 5.7074999 | 1080592 |
| 1724344200 | 5.711 | -0.03 | -0.54 | 5.746 | 5.746 | 5.711 | 261527 |
| 1724257800 | 5.742 | 0.02 | 0.28 | 5.732 | 5.7425 | 5.7245 | 509600 |
| 1724171400 | 5.726 | 0.02 | 0.30 | 5.7 | 5.726 | 5.7 | 1135933 |
| 1724085000 | 5.709 | 0.02 | 0.42 | 5.698 | 5.7095 | 5.6815 | 194024 |
| 1723825800 | 5.6849999 | 0.01 | 0.25 | 5.686 | 5.6935 | 5.6755 | 132752 |
| 1723739400 | 5.671 | -0 | -0.04 | 5.6849999 | 5.6885 | 5.654 | 244452 |
| 1723653000 | 5.673 | 0.02 | 0.30 | 5.67 | 5.6765 | 5.6529999 | 107332 |
| 1723566600 | 5.656 | 0.02 | 0.43 | 5.636 | 5.6609999 | 5.6245 | 210346 |
| 1723480200 | 5.632 | 0 | 0.04 | 5.6289999 | 5.635 | 5.615 | 604895 |
| 1723221000 | 5.63 | 0.02 | 0.45 | 5.624 | 5.632 | 5.6085 | 172519 |
| 1723134600 | 5.605 | 0 | 0.00 | 5.611 | 5.6115 | 5.5845 | 144563 |
| 1723048200 | 5.605 | 0.02 | 0.29 | 5.593 | 5.6064999 | 5.574 | 196460 |
| 1722961800 | 5.589 | 0.01 | 0.18 | 5.589 | 5.5984999 | 5.566 | 229166 |
| 1722875400 | 5.579 | -0.06 | -0.99 | 5.622 | 5.622 | 5.5705 | 4349393 |
| 1722616200 | 5.635 | 0.02 | 0.34 | 5.6 | 5.647 | 5.5925 | 3857454 |
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
