![Jpm Grei Ucits](/common/images/company/L_JREG.png)
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 |
---|---|---|---|---|---|---|---|
1739899800 | 52.75 | -0.17 | -0.32 | 53 | 53.005 | 52.74 | 16835 |
1739813400 | 52.92 | 0.13 | 0.25 | 52.73 | 52.92 | 52.73 | 11635 |
1739554200 | 52.79 | 0.17 | 0.32 | 52.74 | 52.83 | 52.275 | 7184 |
1739467800 | 52.62 | 0.68 | 1.31 | 52.22 | 52.62 | 52.055 | 16063 |
1739381400 | 51.94 | -0.28 | -0.54 | 52.25 | 52.26 | 51.65 | 59922 |
1739295000 | 52.22 | 0.07 | 0.13 | 52.34 | 52.34 | 51.935 | 15248 |
1739208600 | 52.15 | 0.23 | 0.45 | 51.99 | 52.19 | 51.955 | 27142 |
1738949400 | 51.915 | -0.37 | -0.71 | 52.27 | 52.42 | 51.745 | 41924 |
1738863000 | 52.285 | 0.32 | 0.63 | 52.15 | 52.31 | 51.935 | 9998 |
1738776600 | 51.96 | 0.16 | 0.31 | 51.62 | 51.975 | 51.51 | 392349 |
1738690200 | 51.8 | 0.4 | 0.78 | 51.4 | 52.015 | 51.14 | 235706 |
1738603800 | 51.4 | -0.99 | -1.89 | 50.9 | 51.515 | 50.705 | 29726 |
1738344600 | 52.39 | 0.35 | 0.67 | 52.29 | 52.425 | 52.215 | 30624 |
1738258200 | 52.04 | 0.11 | 0.21 | 52.1 | 52.235 | 51.835 | 42391 |
1738171800 | 51.93 | 0.03 | 0.06 | 52.21 | 52.21 | 51.88 | 10178 |
1738085400 | 51.9 | 0.3 | 0.58 | 51.66 | 52 | 51.59 | 14497 |
1737999000 | 51.6 | -0.9 | -1.71 | 51.51 | 51.82 | 51.055 | 175616 |
1737739800 | 52.5 | 0.25 | 0.48 | 52.32 | 52.5 | 52.285 | 47578 |
1737653400 | 52.25 | 0.06 | 0.11 | 51.92 | 52.25 | 51.86 | 41655 |
1737567000 | 52.19 | 0.55 | 1.07 | 51.86 | 52.19 | 51.86 | 573489 |
1737480600 | 51.64 | 0.05 | 0.10 | 51.52 | 51.695 | 51.44 | 21485 |
1737394200 | 51.59 | 0.26 | 0.51 | 51.4 | 51.79 | 50.745 | 61184 |
1737135000 | 51.33 | 0.33 | 0.65 | 50.88 | 51.41 | 50.88 | 62433 |
1737048600 | 51 | 0.23 | 0.46 | 51.13 | 51.495 | 50.24 | 22229 |
1736962200 | 50.765 | 0.79 | 1.57 | 49.74 | 51.325 | 49.74 | 155581 |
1736875800 | 49.98 | 0.31 | 0.63 | 50.18 | 51.005 | 49.7475 | 63570 |
1736789400 | 49.665 | -0.21 | -0.42 | 49.675 | 49.75 | 49.3675 | 19254 |
1736530200 | 49.8725 | -0.78 | -1.54 | 50.66 | 51.195 | 49.63 | 25096 |
1736443800 | 50.655 | 0.03 | 0.06 | 50.69 | 50.725 | 50.44 | 5563 |
1736357400 | 50.625 | -0.43 | -0.84 | 50.8 | 51.065 | 50.125 | 9570 |
1736271000 | 51.055 | -0.39 | -0.75 | 51.2 | 51.4 | 50.8 | 6787 |
1736184600 | 51.44 | 0.83 | 1.64 | 50.86 | 51.46 | 50.84 | 19021 |
1735925400 | 50.61 | 0.13 | 0.26 | 50.44 | 50.61 | 50.31 | 14108 |
1735839000 | 50.48 | -0.2 | -0.38 | 50.76 | 51.21 | 50.295 | 12870 |
1735666200 | 50.675 | 0.18 | 0.37 | 50.45 | 50.715 | 50.41 | 446 |
1735579800 | 50.49 | -0.53 | -1.04 | 50.91 | 50.935 | 50.19 | 12851 |
1735320600 | 51.02 | 0.05 | 0.10 | 53.29 | 53.29 | 49.8175 | 63146 |
1735061400 | 50.97 | 0.37 | 0.73 | 50.97 | 51.025 | 50.9 | 51213 |
1734975000 | 50.6 | -0.19 | -0.37 | 50.43 | 50.895 | 50.365 | 37665 |
1734715800 | 50.79 | 0.21 | 0.42 | 49.75 | 50.79 | 49.6125 | 22907 |
1734629400 | 50.58 | -1.3 | -2.51 | 50.53 | 51.63 | 50.33 | 68940 |
1734543000 | 51.88 | 0 | 0.00 | 51.89 | 51.975 | 51.77 | 33042 |
1734456600 | 51.88 | -0.15 | -0.29 | 51.86 | 51.94 | 51.75 | 253507 |
1734370200 | 52.03 | 0.09 | 0.17 | 51.93 | 52.075 | 51.825 | 127114 |
1734111000 | 51.94 | -0.3 | -0.57 | 52.12 | 52.19 | 51.82 | 1566 |
1734024600 | 52.24 | -0.08 | -0.15 | 52.26 | 52.37 | 51.035 | 56545 |
1733938200 | 52.32 | 0.23 | 0.44 | 51.97 | 52.32 | 50.635 | 64942 |
1733851800 | 52.09 | -0.26 | -0.50 | 52.17 | 52.225 | 52.09 | 118309 |
1733765400 | 52.35 | -0.07 | -0.13 | 52.46 | 52.53 | 52.25 | 14413 |
1733506200 | 52.42 | -0.03 | -0.06 | 52.37 | 52.55 | 52.32 | 4899 |
1733419800 | 52.45 | 0.13 | 0.25 | 52.46 | 52.53 | 52.305 | 1306 |
1733333400 | 52.32 | 0.25 | 0.48 | 52.14 | 52.385 | 52.055 | 41986 |
1733247000 | 52.07 | 0.07 | 0.13 | 52.1 | 52.205 | 51.98 | 20865 |
1733160600 | 52 | 0.08 | 0.15 | 51.78 | 52.055 | 51.735 | 27031 |
1732901400 | 51.92 | 0.25 | 0.47 | 51.74 | 51.93 | 51.59 | 201639 |
1732815000 | 51.675 | 0.15 | 0.30 | 51.58 | 51.695 | 51.545 | 2797 |
1732728600 | 51.52 | -0.02 | -0.04 | 51.66 | 51.765 | 51.47 | 17348 |
1732642200 | 51.54 | 0.04 | 0.08 | 51.35 | 51.64 | 51.305 | 68630 |
1732555800 | 51.5 | 0.33 | 0.64 | 51.53 | 51.725 | 51.43 | 86353 |
1732296600 | 51.17 | 0.1 | 0.20 | 51.28 | 51.315 | 50.865 | 2813 |
1732210200 | 51.07 | 0.53 | 1.05 | 50.84 | 52.49 | 50.58 | 230849 |
1732123800 | 50.54 | -0.26 | -0.51 | 51.06 | 51.08 | 50.435 | 465430 |
1732037400 | 50.8 | -0.08 | -0.16 | 50.88 | 50.935 | 50.24 | 640898 |
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