Premium
Jpel Private Equity Limited (JPEL)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 2.46913580247 | 0.81 | 0.835 | 0.81 | 8546 | 0.83 | DE |
| 4 | 0.02 | 2.46913580247 | 0.81 | 0.835 | 0.805 | 3574 | 0.82195702 | DE |
| 12 | 0.04 | 5.06329113924 | 0.79 | 0.835 | 0.78 | 2903 | 0.8065566 | DE |
| 26 | 0.01 | 1.21951219512 | 0.82 | 0.835 | 0.705 | 2965 | 0.79369851 | DE |
| 52 | -0.115 | -12.1693121693 | 0.945 | 0.945 | 0.705 | 2104 | 0.81451823 | DE |
| 156 | -0.585 | -41.3427561837 | 1.415 | 1.45 | 0.705 | 3332 | 1.19627314 | DE |
| 260 | -0.46 | -35.6589147287 | 1.29 | 1.72 | 0.705 | 31978 | 1.15999158 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 0.83 | 0 | 0.00 | 0.83 | 0.835 | 0.83 | 0 |
| 1740677400 | 0.83 | 0 | 0.00 | 0.83 | 0.835 | 0.83 | 27874 |
| 1740591000 | 0.83 | 0 | 0.00 | 0.83 | 0.835 | 0.83 | 9758 |
| 1740504600 | 0.83 | 0 | 0.00 | 0.83 | 0.835 | 0.83 | 0 |
| 1740418200 | 0.83 | 0 | 0.00 | 0.83 | 0.835 | 0.83 | 400 |
| 1740159000 | 0.83 | 0.02 | 2.47 | 0.81 | 0.83 | 0.81 | 4700 |
| 1740072600 | 0.81 | 0 | 0.00 | 0.81 | 0.8149999 | 0.81 | 0 |
| 1739986200 | 0.81 | 0 | 0.00 | 0.81 | 0.8149999 | 0.81 | 0 |
| 1739899800 | 0.81 | 0 | 0.00 | 0.81 | 0.8149999 | 0.81 | 25134 |
| 1739813400 | 0.81 | 0 | 0.00 | 0.83 | 0.835 | 0.81 | 0 |
| 1739554200 | 0.81 | 0 | 0.00 | 0.81 | 0.8149999 | 0.81 | 0 |
| 1739467800 | 0.81 | 0 | 0.00 | 0.81 | 0.8149999 | 0.81 | 0 |
| 1739381400 | 0.81 | 0 | 0.00 | 0.81 | 0.8149999 | 0.81 | 0 |
| 1739295000 | 0.81 | 0 | 0.00 | 0.81 | 0.8149999 | 0.81 | 0 |
| 1739208600 | 0.81 | 0 | 0.00 | 0.81 | 0.8149999 | 0.81 | 0 |
| 1738949400 | 0.81 | 0 | 0.00 | 0.81 | 0.8149999 | 0.81 | 2200 |
| 1738863000 | 0.81 | 0 | 0.00 | 0.805 | 0.8149999 | 0.805 | 0 |
| 1738776600 | 0.81 | 0 | 0.00 | 0.81 | 0.8149999 | 0.81 | 0 |
| 1738690200 | 0.81 | 0 | 0.00 | 0.81 | 0.8149999 | 0.81 | 0 |
| 1738603800 | 0.81 | 0 | 0.00 | 0.81 | 0.8149999 | 0.81 | 0 |
| 1738344600 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 1410 |
| 1738258200 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1738171800 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 400 |
| 1738085400 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 1069 |
| 1737999000 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1737739800 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 7925 |
| 1737653400 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1737567000 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1737480600 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1737394200 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1737135000 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 769 |
| 1737048600 | 0.81 | 0.005 | 0.62 | 0.805 | 0.81 | 0.805 | 15725 |
| 1736962200 | 0.805 | 0.005 | 0.63 | 0.8 | 0.805 | 0.8 | 331 |
| 1736875800 | 0.8 | 0.01 | 1.27 | 0.79 | 0.8 | 0.79 | 10000 |
| 1736789400 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1736530200 | 0.79 | 0 | 0.00 | 0.79 | 0.8025 | 0.79 | 0 |
| 1736443800 | 0.79 | 0 | 0.00 | 0.79 | 0.8025 | 0.79 | 0 |
| 1736357400 | 0.79 | 0 | 0.00 | 0.79 | 0.8 | 0.79 | 0 |
| 1736271000 | 0.79 | 0 | 0.00 | 0.79 | 0.8025 | 0.79 | 5825 |
| 1736184600 | 0.79 | 0 | 0.00 | 0.79 | 0.8 | 0.79 | 0 |
| 1735925400 | 0.79 | 0 | 0.00 | 0.79 | 0.8 | 0.79 | 0 |
| 1735839000 | 0.79 | 0.005 | 0.64 | 0.785 | 0.795 | 0.785 | 0 |
| 1735666200 | 0.785 | 0 | 0.00 | 0.785 | 0.795 | 0.785 | 9501 |
| 1735579800 | 0.785 | 0 | 0.00 | 0.79 | 0.8 | 0.785 | 0 |
| 1735320600 | 0.785 | 0 | 0.00 | 0.785 | 0.795 | 0.785 | 0 |
| 1735061400 | 0.785 | 0 | 0.00 | 0.78 | 0.795 | 0.78 | 0 |
| 1734975000 | 0.785 | 0 | 0.00 | 0.785 | 0.795 | 0.785 | 0 |
| 1734715800 | 0.785 | 0 | 0.00 | 0.785 | 0.785 | 0.785 | 14002 |
| 1734629400 | 0.785 | -0.005 | -0.63 | 0.78 | 0.785 | 0.78 | 3901 |
| 1734543000 | 0.79 | 0 | 0.00 | 0.805 | 0.81 | 0.79 | 2000 |
| 1734456600 | 0.79 | 0 | 0.00 | 0.79 | 0.795 | 0.79 | 14063 |
| 1734370200 | 0.79 | 0 | 0.00 | 0.79 | 0.795 | 0.79 | 4500 |
| 1734111000 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 1000 |
| 1734024600 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1733938200 | 0.79 | 0.01 | 1.28 | 0.79 | 0.79 | 0.79 | 0 |
| 1733851800 | 0.78 | -0.01 | -1.27 | 0.79 | 0.79 | 0.78 | 2998 |
| 1733765400 | 0.79 | 0 | 0.00 | 0.79 | 0.7925 | 0.79 | 0 |
| 1733506200 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 1 |
| 1733419800 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 6560 |
| 1733333400 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 6091 |
| 1733247000 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1733160600 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
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
