Premium
Jpmorgan Uk Small Cap Growth & Income Plc (JUGI)
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 | 8 | 2.84191829485 | 281.5 | 289.5 | 280.5 | 127484 | 284.78871652 | DE |
| 4 | 0.5 | 0.173010380623 | 289 | 289.5 | 247 | 291659 | 274.79510162 | DE |
| 12 | -17.5 | -5.7003257329 | 307 | 308 | 247 | 264166 | 286.5316649 | DE |
| 26 | -38.5 | -11.737804878 | 328 | 329 | 247 | 309564 | 296.82225876 | DE |
| 52 | -17.5 | -5.7003257329 | 307 | 380 | 247 | 324295 | 318.16960653 | DE |
| 156 | 9.5 | 3.39285714286 | 280 | 380 | 247 | 321352 | 315.01531483 | DE |
| 260 | 9.5 | 3.39285714286 | 280 | 380 | 247 | 321352 | 315.01531483 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 289.5 | 3 | 1.05 | 287.5 | 289.5 | 287.5 | 166663 |
| 1745512200 | 286.5 | 0.5 | 0.17 | 286 | 286.5 | 286 | 83930 |
| 1745425800 | 286 | 4.5 | 1.60 | 286.5 | 288 | 286 | 186251 |
| 1745339400 | 281.5 | -0.5 | -0.18 | 281.5 | 283 | 280.5 | 112272 |
| 1744907400 | 282 | 1.5 | 0.53 | 276.5 | 282 | 276.5 | 229314 |
| 1744821000 | 280.5 | 1.5 | 0.54 | 276 | 280.5 | 276 | 485824 |
| 1744734600 | 279 | 5 | 1.82 | 274 | 279 | 274 | 338790 |
| 1744648200 | 274 | 7 | 2.62 | 272 | 274 | 272 | 154310 |
| 1744389000 | 267 | -0.5 | -0.19 | 264 | 267.5 | 264 | 205023 |
| 1744302600 | 267.5 | 11.5 | 4.49 | 264 | 270 | 263 | 376553 |
| 1744216200 | 256 | -8 | -3.03 | 253 | 261.5 | 253 | 137715 |
| 1744129800 | 264 | 11 | 4.35 | 254 | 265.5 | 254 | 339151 |
| 1744043400 | 253 | -9 | -3.44 | 250 | 261 | 247 | 368551 |
| 1743784200 | 262 | -15 | -5.42 | 272.5 | 272.75 | 258.5 | 410984 |
| 1743697800 | 277 | -5 | -1.77 | 282 | 282 | 275 | 389992 |
| 1743611400 | 282 | -1.5 | -0.53 | 280.5 | 282 | 279 | 371917 |
| 1743525000 | 283.5 | 1.5 | 0.53 | 282 | 285.5 | 282 | 386183 |
| 1743438600 | 282 | -6 | -2.08 | 284 | 284 | 280 | 310365 |
| 1743183000 | 288 | 0 | 0.00 | 289 | 289 | 287 | 362731 |
| 1743096600 | 288 | -2 | -0.69 | 287 | 288 | 286 | 170607 |
| 1743010200 | 290 | 2 | 0.69 | 289 | 290 | 289 | 299555 |
| 1742923800 | 288 | 3 | 1.05 | 285 | 288 | 285 | 173823 |
| 1742837400 | 285 | 1 | 0.35 | 286 | 286 | 284 | 187169 |
| 1742578200 | 284 | -3 | -1.05 | 285 | 285 | 282 | 427375 |
| 1742491800 | 287 | 1 | 0.35 | 286 | 288 | 284 | 185990 |
| 1742405400 | 286 | 0 | 0.00 | 284 | 286 | 282 | 386828 |
| 1742319000 | 286 | 3 | 1.06 | 284 | 288 | 284 | 193369 |
| 1742232600 | 283 | 0 | 0.00 | 281 | 283 | 280 | 249806 |
| 1741973400 | 283 | 8 | 2.91 | 280 | 283 | 278 | 102792 |
| 1741887000 | 275 | -2 | -0.72 | 277 | 278 | 275 | 125252 |
| 1741800600 | 277 | 1 | 0.36 | 278 | 278 | 276 | 228279 |
| 1741714200 | 276 | -3 | -1.08 | 279 | 279 | 276 | 188806 |
| 1741627800 | 279 | -5 | -1.76 | 283 | 284 | 279 | 303876 |
| 1741368600 | 284 | -2 | -0.70 | 284 | 284 | 282 | 156968 |
| 1741282200 | 286 | 0 | 0.00 | 287 | 287 | 284 | 331475 |
| 1741195800 | 286 | 2 | 0.70 | 285 | 288 | 285 | 335038 |
| 1741109400 | 284 | -7 | -2.41 | 290 | 293 | 282 | 293788 |
| 1741023000 | 291 | 0 | 0.00 | 290 | 292 | 290 | 209828 |
| 1740763800 | 291 | -1 | -0.34 | 291 | 291 | 288 | 676896 |
| 1740677400 | 292 | -4 | -1.35 | 292 | 292 | 291 | 121567 |
| 1740591000 | 296 | 0 | 0.00 | 296 | 296 | 294 | 255099 |
| 1740504600 | 296 | 0 | 0.00 | 295 | 297 | 295 | 320381 |
| 1740418200 | 296 | -3 | -1.00 | 299 | 299 | 294 | 220578 |
| 1740159000 | 299 | 1 | 0.34 | 299 | 302 | 298 | 257227 |
| 1740072600 | 298 | -6 | -1.97 | 299 | 300 | 298 | 304019 |
| 1739986200 | 304 | -4 | -1.30 | 304 | 304 | 302 | 255099 |
| 1739899800 | 308 | 2 | 0.65 | 306 | 308 | 306 | 199037 |
| 1739813400 | 306 | -1 | -0.33 | 307 | 307 | 305 | 93198 |
| 1739554200 | 307 | 2 | 0.66 | 306 | 307 | 305 | 152524 |
| 1739467800 | 305 | 0 | 0.00 | 306 | 306 | 305 | 184998 |
| 1739381400 | 305 | 1 | 0.33 | 305 | 307 | 305 | 201322 |
| 1739295000 | 304 | 1 | 0.33 | 304 | 304 | 301 | 266584 |
| 1739208600 | 303 | 3 | 1.00 | 302 | 303 | 301 | 269540 |
| 1738949400 | 300 | -1 | -0.33 | 301 | 303 | 300 | 126840 |
| 1738863000 | 301 | 2 | 0.67 | 303 | 305 | 301 | 401713 |
| 1738776600 | 299 | 0 | 0.00 | 300 | 301 | 299 | 374009 |
| 1738690200 | 299 | 1 | 0.34 | 299 | 300 | 299 | 185200 |
| 1738603800 | 298 | -9 | -2.93 | 301 | 303 | 295 | 484591 |
| 1738344600 | 307 | 1 | 0.33 | 307 | 307 | 307 | 170730 |
| 1738258200 | 306 | 2 | 0.66 | 307 | 307 | 306 | 107503 |
| 1738171800 | 304 | 0 | 0.00 | 306 | 306 | 302 | 81015 |
| 1738085400 | 304 | 4 | 1.33 | 300 | 306 | 300 | 322860 |
| 1737999000 | 300 | -4 | -1.32 | 301 | 302 | 299 | 341729 |
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
