Premium
Jpm Ukcore Etfa (JUKC)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 3288.25 | 10.35 | 0.32 | 3288.8 | 3289.8 | 3282.45 | 7524 |
| 1739554200 | 3277.9 | -13.4 | -0.41 | 3284 | 3297.45 | 3275.85 | 2788 |
| 1739467800 | 3291.3 | -16.65 | -0.50 | 3299.9 | 3303.85 | 3244.25 | 18189 |
| 1739381400 | 3307.95 | 8.25 | 0.25 | 3305.2 | 3332.65 | 3263.2 | 5989 |
| 1739295000 | 3299.7 | -0.6 | -0.02 | 3293 | 3304.8 | 3290.75 | 24190 |
| 1739208600 | 3300.3 | 26.8 | 0.82 | 3292.6 | 3303.95 | 3290.2 | 57094 |
| 1738949400 | 3273.5 | -15.45 | -0.47 | 3282.5 | 3314.45 | 3266.15 | 5004 |
| 1738863000 | 3288.95 | 47.6 | 1.47 | 3283.6 | 3345.4 | 3280.2 | 6161 |
| 1738776600 | 3241.35 | 17.2 | 0.53 | 3219.7 | 3243.3 | 3217.15 | 25941 |
| 1738690200 | 3224.15 | 2.4 | 0.07 | 3223.5 | 3225.8 | 3212.55 | 1952 |
| 1738603800 | 3221.75 | -37.75 | -1.16 | 3217 | 3229 | 3212.05 | 1127 |
| 1738344600 | 3259.5 | 10.55 | 0.32 | 3258.4 | 3268.2 | 3253.25 | 250 |
| 1738258200 | 3248.95 | 37.65 | 1.17 | 3223.2 | 3278.65 | 3183.3 | 594 |
| 1738171800 | 3211.3 | 5.45 | 0.17 | 3214.1 | 3214.1 | 3209.95 | 3654 |
| 1738085400 | 3205.85 | 14 | 0.44 | 3209.8 | 3217.45 | 3205.1 | 7074 |
| 1737999000 | 3191.85 | 2 | 0.06 | 3192 | 3194.1 | 3173.8 | 167 |
| 1737739800 | 3189.85 | -29.8 | -0.93 | 3220 | 3223.7 | 3189.35 | 16789 |
| 1737653400 | 3219.65 | 4.25 | 0.13 | 3223.9 | 3242.75 | 3171.85 | 4184 |
| 1737567000 | 3215.4 | 0.45 | 0.01 | 3231.5 | 3231.5 | 3210.95 | 1174 |
| 1737480600 | 3214.95 | 9.95 | 0.31 | 3212.1 | 3217.5 | 3211 | 1745 |
| 1737394200 | 3205 | 4.25 | 0.13 | 3205.6 | 3216.45 | 3199.15 | 3116 |
| 1737135000 | 3200.75 | 42.05 | 1.33 | 3211.1 | 3211.1 | 3200.3 | 4879 |
| 1737048600 | 3158.7 | 35.1 | 1.12 | 3158.7 | 3158.7 | 3158.7 | 118 |
| 1736962200 | 3123.6 | 46.85 | 1.52 | 3122.4 | 3127 | 3118.45 | 2376 |
| 1736875800 | 3076.75 | -12.9 | -0.42 | 3078 | 3078 | 3076.25 | 1548 |
| 1736789400 | 3089.65 | -8.25 | -0.27 | 3086.1 | 3096.4 | 3076.7 | 3091 |
| 1736530200 | 3097.9 | -17 | -0.55 | 3117 | 3118.75 | 3097.8 | 3727 |
| 1736443800 | 3114.9 | 7.35 | 0.24 | 3102.7 | 3126.25 | 3097.3 | 7048 |
| 1736357400 | 3107.55 | -4.85 | -0.16 | 3107.55 | 3107.55 | 3107.55 | 4280 |
| 1736271000 | 3112.4 | -6.55 | -0.21 | 3115.3 | 3120.2 | 3106.25 | 1932 |
| 1736184600 | 3118.95 | 6.25 | 0.20 | 3112.7 | 3119.05 | 3110.7 | 1015 |
| 1735925400 | 3112.7 | -9.3 | -0.30 | 3116 | 3118.9 | 3111.15 | 1986 |
| 1735839000 | 3122 | 41.85 | 1.36 | 3120.8 | 3129.05 | 3119.7 | 1750 |
| 1735666200 | 3080.15 | 0 | 0.00 | 3080.15 | 3080.15 | 3080.15 | 22 |
| 1735579800 | 3080.15 | -5.8 | -0.19 | 3080.15 | 3080.15 | 3080.15 | 172 |
| 1735320600 | 3085.95 | 15.4 | 0.50 | 3089.7 | 3089.7 | 3083.3 | 3003 |
| 1735061400 | 3070.55 | 0 | 0.00 | 3070.55 | 3070.55 | 3070.55 | 100 |
| 1734975000 | 3070.55 | -0.2 | -0.01 | 3070.55 | 3070.55 | 3070.55 | 627 |
| 1734715800 | 3070.75 | -1.2 | -0.04 | 3070.75 | 3070.75 | 3070.75 | 12732 |
| 1734629400 | 3071.95 | -31 | -1.00 | 3067.1 | 3078.6 | 3064.75 | 3974 |
| 1734543000 | 3102.95 | 0.1 | 0.00 | 3095.6 | 3114.5 | 3095.6 | 2496 |
| 1734456600 | 3102.85 | -26.5 | -0.85 | 3111.5 | 3111.5 | 3102.4 | 3226 |
| 1734370200 | 3129.35 | -12.55 | -0.40 | 3140.1 | 3140.35 | 3128.15 | 506 |
| 1734111000 | 3141.9 | -6.95 | -0.22 | 3141.9 | 3141.9 | 3141.9 | 2282 |
| 1734024600 | 3148.85 | 1.5 | 0.05 | 3148.85 | 3148.85 | 3148.85 | 5324 |
| 1733938200 | 3147.35 | -1.15 | -0.04 | 3147.4 | 3147.45 | 3145.25 | 569 |
| 1733851800 | 3148.5 | -16.55 | -0.52 | 3141.3 | 3148.5 | 3139.1 | 26541 |
| 1733765400 | 3165.05 | 13.45 | 0.43 | 3170.9 | 3171.65 | 3163.2 | 1447 |
| 1733506200 | 3151.6 | -14.8 | -0.47 | 3151.6 | 3151.6 | 3151.6 | 375 |
| 1733419800 | 3166.4 | 6.8 | 0.22 | 3167.1 | 3167.1 | 3165.8 | 1444 |
| 1733333400 | 3159.6 | -8.3 | -0.26 | 3157.6 | 3159.65 | 3157.6 | 3401 |
| 1733247000 | 3167.9 | 23.3 | 0.74 | 3176.5 | 3176.5 | 3164.55 | 3708 |
| 1733160600 | 3144.6 | 6.05 | 0.19 | 3132.9 | 3147.7 | 3132.9 | 1602 |
| 1732901400 | 3138.55 | 0.6 | 0.02 | 3135.6 | 3138.6 | 3132.55 | 2416 |
| 1732815000 | 3137.95 | 4.75 | 0.15 | 3137.95 | 3137.95 | 3137.95 | 909 |
| 1732728600 | 3133.2 | 8.25 | 0.26 | 3127.3 | 3134.25 | 3119.15 | 4077 |
| 1732642200 | 3124.95 | -18.4 | -0.59 | 3124.95 | 3124.95 | 3124.95 | 1146 |
| 1732555800 | 3143.35 | 15.2 | 0.49 | 3143.35 | 3143.35 | 3143.35 | 2101 |
| 1732296600 | 3128.15 | 43.55 | 1.41 | 3130.8 | 3130.8 | 3127.75 | 2947 |
| 1732210200 | 3084.6 | 24.75 | 0.81 | 3068.2 | 3085 | 3064.25 | 1086 |
| 1732123800 | 3059.85 | -11.55 | -0.38 | 3059.85 | 3059.85 | 3059.85 | 644 |
| 1732037400 | 3071.4 | 1 | 0.03 | 3060.6 | 3071.5 | 3051.95 | 6660 |
| 1731951000 | 3070.4 | 9.3 | 0.30 | 3067.7 | 3072.45 | 3059.95 | 6393 |
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
