Premium
Jpm Ukcore Etfd (JUKE)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736357400 | 2880.5 | -5.95 | -0.21 | 2875.9 | 2882.1 | 2874.1 | 8860 |
| 1736271000 | 2886.45 | -8.3 | -0.29 | 2886.6 | 2892.3 | 2880.05 | 4555 |
| 1736184600 | 2894.75 | 3.55 | 0.12 | 2893.5 | 2894.75 | 2889 | 8108 |
| 1735925400 | 2891.2 | -5.55 | -0.19 | 2897 | 2898.5 | 2888.9 | 3235 |
| 1735839000 | 2896.75 | 41.2 | 1.44 | 2896.75 | 2896.75 | 2896.75 | 3982 |
| 1735666200 | 2855.55 | 0 | 0.00 | 2855.55 | 2855.55 | 2855.55 | 5 |
| 1735579800 | 2855.55 | -8.45 | -0.30 | 2855.55 | 2855.55 | 2855.55 | 278 |
| 1735320600 | 2864 | -0.15 | -0.01 | 2866.4 | 2875.45 | 2856.2 | 10084 |
| 1735061400 | 2864.15 | 16.15 | 0.57 | 2868.9 | 2868.9 | 2864 | 412 |
| 1734975000 | 2848 | 5.9 | 0.21 | 2853.2 | 2856.95 | 2841.45 | 19763 |
| 1734715800 | 2842.1 | -5.2 | -0.18 | 2826.7 | 2850.8 | 2816.8 | 6053 |
| 1734629400 | 2847.3 | -29.95 | -1.04 | 2843.2 | 2856.7 | 2840.5 | 12462 |
| 1734543000 | 2877.25 | 1.75 | 0.06 | 2877.25 | 2877.25 | 2877.25 | 6531 |
| 1734456600 | 2875.5 | -25.2 | -0.87 | 2880.2 | 2884.15 | 2872.35 | 4151 |
| 1734370200 | 2900.7 | -10.05 | -0.35 | 2908.3 | 2909.95 | 2899.9 | 8535 |
| 1734111000 | 2910.75 | -6.2 | -0.21 | 2920 | 2922.25 | 2906.05 | 14860 |
| 1734024600 | 2916.95 | 1.45 | 0.05 | 2920.9 | 2951.55 | 2911.15 | 5780 |
| 1733938200 | 2915.5 | 5.75 | 0.20 | 2902 | 2945.85 | 2878.1 | 3040 |
| 1733851800 | 2909.75 | -23.95 | -0.82 | 2916.1 | 2918.35 | 2908.35 | 5493 |
| 1733765400 | 2933.7 | 12.65 | 0.43 | 2930.6 | 2940.8 | 2924.25 | 4710 |
| 1733506200 | 2921.05 | -12.3 | -0.42 | 2921.9 | 2921.9 | 2919.4 | 2901 |
| 1733419800 | 2933.35 | 6.1 | 0.21 | 2932.5 | 2933.4 | 2932 | 19017 |
| 1733333400 | 2927.25 | -8.95 | -0.30 | 2931.1 | 2931.1 | 2926.6 | 2043 |
| 1733247000 | 2936.2 | 22.5 | 0.77 | 2936.2 | 2936.2 | 2936.2 | 18884 |
| 1733160600 | 2913.7 | 4.25 | 0.15 | 2913.7 | 2913.7 | 2913.7 | 4013 |
| 1732901400 | 2909.45 | 0.8 | 0.03 | 2910.6 | 2910.6 | 2908.35 | 4068 |
| 1732815000 | 2908.65 | 4.6 | 0.16 | 2908.65 | 2908.65 | 2908.65 | 5561 |
| 1732728600 | 2904.05 | 8.1 | 0.28 | 2897.7 | 2905 | 2890.4 | 6340 |
| 1732642200 | 2895.95 | -17.8 | -0.61 | 2896.1 | 2897.65 | 2892 | 1600 |
| 1732555800 | 2913.75 | 13.7 | 0.47 | 2913.75 | 2913.75 | 2913.75 | 4972 |
| 1732296600 | 2900.05 | 39.7 | 1.39 | 2877.5 | 2902.2 | 2868.25 | 13717 |
| 1732210200 | 2860.35 | 20.25 | 0.71 | 2847.1 | 2860.35 | 2833.65 | 8490 |
| 1732123800 | 2840.1 | -7.85 | -0.28 | 2854.3 | 2857.6 | 2836.75 | 4287 |
| 1732037400 | 2847.95 | 2.2 | 0.08 | 2836.6 | 2847.95 | 2830.2 | 9632 |
| 1731951000 | 2845.75 | 12.25 | 0.43 | 2837.1 | 2847.2 | 2831.45 | 14472 |
| 1731691800 | 2833.5 | -3.45 | -0.12 | 2838.5 | 2842.9 | 2832.85 | 8544 |
| 1731605400 | 2836.95 | 17.95 | 0.64 | 2836.95 | 2836.95 | 2836.95 | 4462 |
| 1731519000 | 2819 | -1.2 | -0.04 | 2823.2 | 2836.15 | 2803.8 | 5302 |
| 1731432600 | 2820.2 | -36.25 | -1.27 | 2833.7 | 2833.8 | 2818.65 | 20491 |
| 1731346200 | 2856.45 | 24.9 | 0.88 | 2859 | 2859 | 2856.25 | 10035 |
| 1731087000 | 2831.55 | -30.1 | -1.05 | 2854 | 2859.75 | 2831.2 | 5643 |
| 1731000600 | 2861.65 | 4.45 | 0.16 | 2868 | 2873.2 | 2861.15 | 8350 |
| 1730914200 | 2857.2 | -4 | -0.14 | 2887.2 | 2889.3 | 2851.75 | 12022 |
| 1730827800 | 2861.2 | -5.5 | -0.19 | 2857 | 2861.2 | 2851.05 | 6790 |
| 1730741400 | 2866.7 | 1.2 | 0.04 | 2866.7 | 2866.7 | 2866.7 | 3484 |
| 1730482200 | 2865.5 | 27.95 | 0.99 | 2867.9 | 2870.45 | 2863.3 | 8204 |
| 1730395800 | 2837.55 | -24 | -0.84 | 2839.9 | 2843.2 | 2825.3 | 5966 |
| 1730309400 | 2861.55 | -13.35 | -0.46 | 2864.6 | 2879.7 | 2857.5 | 4014 |
| 1730223000 | 2874.9 | -26.1 | -0.90 | 2907 | 2909.15 | 2873.05 | 5746 |
| 1730136600 | 2901 | 10.2 | 0.35 | 2888 | 2904.85 | 2875.55 | 10223 |
| 1729873800 | 2890.8 | -8.95 | -0.31 | 2897.3 | 2897.3 | 2890.75 | 5189 |
| 1729787400 | 2899.75 | 7.75 | 0.27 | 2911.4 | 2918.75 | 2898.55 | 22256 |
| 1729701000 | 2892 | -20.05 | -0.69 | 2893.5 | 2903 | 2891.75 | 24021 |
| 1729614600 | 2912.05 | -3.45 | -0.12 | 2912.05 | 2912.05 | 2912.05 | 18744 |
| 1729528200 | 2915.5 | -15.05 | -0.51 | 2932 | 2933.75 | 2915.5 | 4211 |
| 1729269000 | 2930.55 | -13.15 | -0.45 | 2930.5 | 2930.9 | 2929 | 6437 |
| 1729182600 | 2943.7 | 19.7 | 0.67 | 2936.4 | 2948.1 | 2932.45 | 27103 |
| 1729096200 | 2924 | 26.75 | 0.92 | 2911.1 | 2926.5 | 2911.1 | 20225 |
| 1729009800 | 2897.25 | -2.05 | -0.07 | 2897.25 | 2897.25 | 2897.25 | 4496 |
| 1728923400 | 2899.3 | 5.95 | 0.21 | 2900.5 | 2900.5 | 2898.05 | 7450 |
| 1728664200 | 2893.35 | 7.85 | 0.27 | 2883 | 2898.2 | 2883 | 1901 |
| 1728577800 | 2885.5 | -24.4 | -0.84 | 2883.5 | 2887.25 | 2883.5 | 3188 |
| 1728491400 | 2909.9 | 15.15 | 0.52 | 2909.9 | 2909.9 | 2909.9 | 6310 |
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
