Premium
Johnson Service Group Plc (JSG)
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 | -26.2 | -15.5121373594 | 168.9 | 172.1 | 136 | 3197283 | 167.81188493 | DE |
| 4 | -13.9 | -8.87611749681 | 156.6 | 172.1 | 136 | 2526125 | 163.33738595 | DE |
| 12 | 10.8 | 8.1880212282 | 131.9 | 172.1 | 126 | 1933990 | 151.61072957 | DE |
| 26 | 8.9 | 6.65171898356 | 133.8 | 172.1 | 123.8 | 1503777 | 145.45246879 | DE |
| 52 | -9.3 | -6.11842105263 | 152 | 172.1 | 123.8 | 1731185 | 142.82308391 | DE |
| 156 | 40.1 | 39.0838206628 | 102.6 | 172.1 | 101.2 | 1327928 | 141.8782253 | DE |
| 260 | -31.3 | -17.9885057471 | 174 | 175 | 69.3 | 1237799 | 133.64224345 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 142.69999 | -23.5 | -14.14 | 170.2 | 170.2 | 136 | 6440339 |
| 1783614600 | 166.19999 | 1.8 | 1.09 | 168.4 | 168.4 | 164.6 | 4881648 |
| 1783528200 | 164.4 | -4.9 | -2.89 | 168 | 172.1 | 163.9 | 2127409 |
| 1783441800 | 169.3 | -0.8 | -0.47 | 170.2 | 171.6 | 168.3 | 3508739 |
| 1783355400 | 170.1 | 0.7 | 0.41 | 165.3 | 171.1 | 165.3 | 1744180 |
| 1783096200 | 169.4 | 0.9 | 0.53 | 168.9 | 170.2 | 166.6 | 3724439 |
| 1783009800 | 168.5 | 2.6 | 1.57 | 163.6 | 168.9 | 163.6 | 3190947 |
| 1782923400 | 165.9 | 1.1 | 0.67 | 163.6 | 166.9 | 163.3 | 967819 |
| 1782837000 | 164.8 | 0.3 | 0.18 | 163 | 169.4 | 162.8 | 4008442 |
| 1782750600 | 164.5 | 0.5 | 0.30 | 160 | 165.6 | 160 | 5048196 |
| 1782491400 | 164 | 1 | 0.61 | 161.6 | 164.3 | 161 | 3204204 |
| 1782405000 | 163 | 5 | 3.16 | 159.8 | 165.8 | 158.1 | 3364825 |
| 1782318600 | 158 | 1.6 | 1.02 | 160 | 160 | 155.6 | 2064552 |
| 1782232200 | 156.4 | 0 | 0.00 | 155.5 | 157.69999 | 152.6 | 1030678 |
| 1782145800 | 156.4 | 1.5 | 0.97 | 158.1 | 158.1 | 154.3 | 862317 |
| 1781886600 | 154.9 | -2 | -1.27 | 155.6 | 158.1 | 154.3 | 1579350 |
| 1781800200 | 156.9 | 0.2 | 0.13 | 160.5 | 160.5 | 154.3 | 823205 |
| 1781713800 | 156.69999 | 0.9 | 0.58 | 156.3 | 157.8 | 155.3 | 749253 |
| 1781627400 | 155.8 | -1.4 | -0.89 | 161 | 161 | 155.3 | 864482 |
| 1781541000 | 157.19999 | 1.3 | 0.83 | 152.1 | 159.69999 | 152.1 | 1130881 |
| 1781281800 | 155.9 | 3 | 1.96 | 156.6 | 157.5 | 153.4 | 5646943 |
| 1781195400 | 152.9 | 0.7 | 0.46 | 151.69999 | 154.69999 | 151.3 | 2971459 |
| 1781109000 | 152.19999 | 2.5 | 1.67 | 150.4 | 152.3 | 149.69999 | 1579347 |
| 1781022600 | 149.69999 | -1.3 | -0.86 | 150.69999 | 152.3 | 149.6 | 1712174 |
| 1780936200 | 151 | 1.9 | 1.27 | 147.5 | 152.3 | 147.3 | 974533 |
| 1780677000 | 149.1 | -1.4 | -0.93 | 154.1 | 154.1 | 148.8 | 1161596 |
| 1780590600 | 150.5 | 1 | 0.67 | 153 | 153 | 150 | 1246201 |
| 1780504200 | 149.5 | -2.4 | -1.58 | 148.19999 | 153.19999 | 148.19999 | 904073 |
| 1780417800 | 151.9 | -2.1 | -1.36 | 157.69999 | 157.69999 | 150.4 | 6912310 |
| 1780331400 | 154 | 1.1 | 0.72 | 152.69999 | 155 | 152.6 | 999431 |
| 1780072200 | 152.9 | 0.7 | 0.46 | 153.1 | 154.6 | 152 | 2078608 |
| 1779985800 | 152.19999 | 3.5 | 2.35 | 150 | 153.6 | 149.19999 | 1214279 |
| 1779899400 | 148.69999 | 4.2 | 2.91 | 147.19999 | 149.69999 | 144.4 | 1465737 |
| 1779813000 | 144.5 | 7.1 | 5.17 | 134.1 | 144.8 | 134.1 | 2037817 |
| 1779467400 | 137.4 | 0.5 | 0.37 | 137.5 | 139.3 | 136.4 | 5969692 |
| 1779381000 | 136.9 | -0.8 | -0.58 | 137.69999 | 139.5 | 136.9 | 1202543 |
| 1779294600 | 137.69999 | 1.8 | 1.32 | 135.1 | 139.69999 | 134.8 | 980413 |
| 1779208200 | 135.9 | 1 | 0.74 | 133.1 | 137.5 | 133.1 | 748782 |
| 1779121800 | 134.9 | 0.4 | 0.30 | 134.5 | 135.69999 | 133.19999 | 824269 |
| 1778862600 | 134.5 | -1.7 | -1.25 | 134.6 | 135.5 | 134.1 | 600345 |
| 1778776200 | 136.19999 | 2.4 | 1.79 | 134.6 | 136.19999 | 134 | 655731 |
| 1778689800 | 133.8 | -2.6 | -1.91 | 136.9 | 137.4 | 133.5 | 1204844 |
| 1778603400 | 136.4 | -4.3 | -3.06 | 138.6 | 139.1 | 135.8 | 877732 |
| 1778517000 | 140.69999 | 2.2 | 1.59 | 137.6 | 141.5 | 137.4 | 1205934 |
| 1778257800 | 138.5 | 1.55 | 1.13 | 137 | 141.15 | 136.6 | 3601872 |
| 1778171400 | 136.94999 | 5.75 | 4.38 | 134.4 | 139.9 | 133.35 | 6205747 |
| 1778085000 | 131.19999 | 3.45 | 2.70 | 126 | 133.05 | 126 | 849427 |
| 1777998600 | 127.75 | -1.25 | -0.97 | 132 | 132 | 126.95 | 488682 |
| 1777653000 | 129 | 0.05 | 0.04 | 128.94999 | 129.6 | 128.1 | 251876 |
| 1777566600 | 128.94999 | 0.25 | 0.19 | 128.69999 | 129.69999 | 127.9 | 398741 |
| 1777480200 | 128.69999 | -1.95 | -1.49 | 128.15 | 130.19999 | 127.7 | 551510 |
| 1777393800 | 130.65 | -0.05 | -0.04 | 129 | 134 | 129 | 2112219 |
| 1777307400 | 130.69999 | -0.15 | -0.11 | 130.65 | 132.05 | 130.65 | 290006 |
| 1777048200 | 130.85 | -1.7 | -1.28 | 131.5 | 132.1 | 129.9 | 417009 |
| 1776961800 | 132.55 | -2.7 | -2.00 | 132 | 134.19999 | 132 | 429218 |
| 1776875400 | 135.25 | -0.7 | -0.51 | 135.9 | 136.19999 | 134.85 | 341872 |
| 1776789000 | 135.94999 | 1.45 | 1.08 | 134.94999 | 138.6 | 134.65 | 1136888 |
| 1776702600 | 134.5 | -1.6 | -1.18 | 136.1 | 136.1 | 132.85 | 1698605 |
| 1776443400 | 136.1 | 0.95 | 0.70 | 131.9 | 137.55 | 131.9 | 3347362 |
| 1776357000 | 135.15 | -1.3 | -0.95 | 134.05 | 137.15 | 133.25 | 2877339 |
| 1776270600 | 136.44999 | -1.7 | -1.23 | 138 | 138.05 | 136.05 | 480788 |
| 1776184200 | 138.15 | 4.3 | 3.21 | 135.25 | 138.25 | 133.6 | 764234 |
| 1776097800 | 133.85 | -0.35 | -0.26 | 132.94999 | 134 | 132.6 | 471342 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
