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 | 1.8 | 1.16807268008 | 154.1 | 157.5 | 147.3 | 1679822 | 151.37005472 | DE |
| 4 | 21.3 | 15.8246656761 | 134.6 | 157.7 | 133.1 | 1872822 | 146.88213731 | DE |
| 12 | 22.9 | 17.2180451128 | 133 | 157.7 | 123.8 | 1567440 | 138.72281257 | DE |
| 26 | 20.1 | 14.8011782032 | 135.8 | 157.7 | 123.8 | 1335932 | 138.60475116 | DE |
| 52 | 5.5 | 3.65691489362 | 150.4 | 160 | 123.8 | 1799797 | 141.26235947 | DE |
| 156 | 44.7 | 40.1978417266 | 111.2 | 172 | 99 | 1287892 | 140.01773854 | DE |
| 260 | -7.3 | -4.47303921569 | 163.2 | 181.8 | 69.3 | 1204587 | 132.87768344 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775838600 | 134.19999 | 0.85 | 0.64 | 133.4 | 135.6 | 133.3 | 911163 |
| 1775752200 | 133.35 | -2.15 | -1.59 | 134.3 | 134.8 | 132.6 | 460749 |
| 1775665800 | 135.5 | 7.8 | 6.11 | 130.85 | 137.25 | 130.35 | 1253232 |
| 1775579400 | 127.7 | -0.7 | -0.55 | 128.55 | 129.6 | 126.65 | 609936 |
| 1775147400 | 128.4 | -0.6 | -0.47 | 128.19999 | 128.4 | 126.8 | 453355 |
| 1775061000 | 129 | 1.4 | 1.10 | 124.6 | 129.6 | 124.6 | 504740 |
| 1774974600 | 127.6 | 2 | 1.59 | 128 | 128.6 | 126.4 | 818846 |
| 1774888200 | 125.6 | -2 | -1.57 | 126.8 | 127 | 123.8 | 2337224 |
| 1774632600 | 127.6 | -1.8 | -1.39 | 130 | 130 | 126.8 | 645488 |
| 1774546200 | 129.4 | -0.2 | -0.15 | 129 | 130 | 127.4 | 1437837 |
| 1774459800 | 129.6 | 0.8 | 0.62 | 130 | 132 | 127.6 | 1770675 |
| 1774373400 | 128.8 | -1.2 | -0.92 | 130.19999 | 130.6 | 127.6 | 1056605 |
| 1774287000 | 130 | -2.6 | -1.96 | 130.4 | 132.19999 | 127 | 2934418 |
| 1774027800 | 132.6 | 2.2 | 1.69 | 133 | 133 | 130.4 | 3953617 |
| 1773941400 | 130.4 | -2 | -1.51 | 131.6 | 132.6 | 128.6 | 2316491 |
| 1773855000 | 132.4 | -0.6 | -0.45 | 134 | 134.6 | 130.6 | 2545396 |
| 1773768600 | 133 | 0.2 | 0.15 | 132.8 | 134.8 | 132.4 | 684690 |
| 1773682200 | 132.8 | -2 | -1.48 | 133 | 134.4 | 132 | 1354923 |
| 1773423000 | 134.8 | 1.6 | 1.20 | 136.4 | 136.4 | 131.19999 | 1260575 |
| 1773336600 | 133.19999 | 1.4 | 1.06 | 134 | 134.6 | 130.8 | 3537956 |
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.
