Premium
Jupiter Fund Management Plc (JUP)
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 | -1.8 | -2.53164556962 | 71.1 | 74.7 | 68 | 1407799 | 71.95805873 | DE |
| 4 | -8.6 | -11.0397946085 | 77.9 | 77.9 | 64.7 | 1782492 | 72.04803824 | DE |
| 12 | -7.7 | -10 | 77 | 83.5 | 64.7 | 1417100 | 75.0390874 | DE |
| 26 | -18.8 | -21.3393870602 | 88.1 | 88.8 | 64.7 | 1189675 | 78.11812732 | DE |
| 52 | -13 | -15.7958687728 | 82.3 | 91.2 | 64.7 | 1100075 | 80.10912072 | DE |
| 156 | -139.7 | -66.8421052632 | 209 | 209.6 | 64.7 | 1353010 | 108.16610923 | DE |
| 260 | -129.4 | -65.1233014595 | 198.7 | 310.8 | 64.7 | 1371918 | 164.81930773 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 69.3 | -3.7 | -5.07 | 74.7 | 74.7 | 68 | 1808089 |
| 1744821000 | 73 | -0.5 | -0.68 | 73.8 | 73.8 | 72.2 | 1196384 |
| 1744734600 | 73.5 | 0.9 | 1.24 | 72.4 | 73.8 | 71.9 | 1083931 |
| 1744648200 | 72.6 | 1.5 | 2.11 | 71.5 | 72.9 | 71.3 | 1090307 |
| 1744389000 | 71.1 | 0.2 | 0.28 | 71.2 | 71.9 | 69.4 | 1317606 |
| 1744302600 | 70.9 | 2.7 | 3.96 | 71.1 | 73 | 70.9 | 2350767 |
| 1744216200 | 68.2 | -4.1 | -5.67 | 69.9 | 69.9 | 67.4 | 3589705 |
| 1744129800 | 72.3 | 4.4 | 6.48 | 68.9 | 72.3 | 68.7 | 2369730 |
| 1744043400 | 67.9 | -0.65 | -0.95 | 66.8 | 71.8 | 64.7 | 2637487 |
| 1743784200 | 68.55 | -2.65 | -3.72 | 70.5 | 70.95 | 67.25 | 3002642 |
| 1743697800 | 71.2 | -0.7 | -0.97 | 70.8 | 73 | 70.7 | 1487142 |
| 1743611400 | 71.9 | -0.3 | -0.42 | 71.8 | 72.4 | 70.9 | 941998 |
| 1743525000 | 72.2 | 1.3 | 1.83 | 71 | 72.7 | 70.8 | 1196872 |
| 1743438600 | 70.9 | -3.7 | -4.96 | 74 | 74.1 | 70.9 | 1423811 |
| 1743183000 | 74.6 | -0.7 | -0.93 | 75 | 76.1 | 74.6 | 1041861 |
| 1743096600 | 75.3 | -0.5 | -0.66 | 75 | 76.2 | 75 | 782105 |
| 1743010200 | 75.8 | -0.5 | -0.66 | 77.7 | 77.7 | 75.8 | 1066214 |
| 1742923800 | 76.3 | 1.3 | 1.73 | 75.4 | 76.8 | 75.3 | 2865554 |
| 1742837400 | 75 | 0.4 | 0.54 | 76.4 | 76.4 | 74.5 | 2186441 |
| 1742578200 | 74.6 | -0.3 | -0.40 | 74 | 75.6 | 74 | 2356236 |
| 1742491800 | 74.9 | -1.4 | -1.83 | 77.9 | 77.9 | 74.6 | 1663056 |
| 1742405400 | 76.3 | 0.5 | 0.66 | 77.5 | 77.5 | 75.6 | 1804461 |
| 1742319000 | 75.8 | -0.2 | -0.26 | 76.3 | 77.2 | 75.2 | 847914 |
| 1742232600 | 76 | -0.3 | -0.39 | 77.3 | 77.3 | 75.5 | 1065425 |
| 1741973400 | 76.3 | 2.8 | 3.81 | 73 | 77.1 | 73 | 890699 |
| 1741887000 | 73.5 | -2 | -2.65 | 76 | 76 | 73.5 | 1399623 |
| 1741800600 | 75.5 | 0.2 | 0.27 | 76 | 76 | 74.8 | 2448239 |
| 1741714200 | 75.3 | -0.3 | -0.40 | 76.2 | 76.6 | 74.3 | 2233500 |
| 1741627800 | 75.6 | -0.5 | -0.66 | 75.4 | 77.5 | 75.1 | 1539886 |
| 1741368600 | 76.1 | -2.1 | -2.69 | 77.2 | 78.4 | 75.5 | 964865 |
| 1741282200 | 78.2 | 1.5 | 1.96 | 76 | 78.3 | 76 | 904471 |
| 1741195800 | 76.7 | 2.5 | 3.37 | 74 | 77.7 | 73.7 | 1782224 |
| 1741109400 | 74.2 | -0.5 | -0.67 | 74.1 | 76.1 | 72.7 | 1769598 |
| 1741023000 | 74.7 | 1.3 | 1.77 | 73 | 75 | 72.8 | 3204479 |
| 1740763800 | 73.4 | -1.9 | -2.52 | 73 | 75.6 | 73 | 3201789 |
| 1740677400 | 75.3 | -5.3 | -6.58 | 82 | 83 | 74.3 | 3634505 |
| 1740591000 | 80.6 | -1.3 | -1.59 | 81 | 82.9 | 80.3 | 1169518 |
| 1740504600 | 81.9 | -0.1 | -0.12 | 81 | 82.4 | 81 | 1809955 |
| 1740418200 | 82 | 0.4 | 0.49 | 81 | 83.5 | 81 | 1466216 |
| 1740159000 | 81.6 | 0 | 0.00 | 81.8 | 82.5 | 81.6 | 520154 |
| 1740072600 | 81.6 | -0.4 | -0.49 | 81 | 82.5 | 81 | 928303 |
| 1739986200 | 82 | -0.1 | -0.12 | 81 | 82.5 | 81 | 1705294 |
| 1739899800 | 82.1 | 1.1 | 1.36 | 80 | 82.3 | 80 | 620862 |
| 1739813400 | 81 | 3 | 3.85 | 78.2 | 81 | 77.6 | 814355 |
| 1739554200 | 78 | -0.1 | -0.13 | 77.5 | 78.9 | 77.5 | 378312 |
| 1739467800 | 78.1 | 0.6 | 0.77 | 79 | 79 | 77.3 | 1181823 |
| 1739381400 | 77.5 | -0.5 | -0.64 | 77 | 79 | 77 | 791684 |
| 1739295000 | 78 | -0.8 | -1.02 | 77.2 | 78.7 | 77 | 622245 |
| 1739208600 | 78.8 | 0.6 | 0.77 | 78.7 | 79.7 | 78 | 448277 |
| 1738949400 | 78.2 | -1.6 | -2.01 | 79 | 80.5 | 77.5 | 403773 |
| 1738863000 | 79.8 | 1 | 1.27 | 76.9 | 81.2 | 76.8 | 713003 |
| 1738776600 | 78.8 | 0.9 | 1.16 | 77 | 78.8 | 77 | 637976 |
| 1738690200 | 77.9 | -1.6 | -2.01 | 79 | 79.6 | 77.2 | 647331 |
| 1738603800 | 79.5 | -0.7 | -0.87 | 81 | 81 | 77.5 | 498492 |
| 1738344600 | 80.2 | 1.5 | 1.91 | 77.7 | 80.7 | 77.7 | 803102 |
| 1738258200 | 78.7 | 1.1 | 1.42 | 76.7 | 79.4 | 76.7 | 505757 |
| 1738171800 | 77.6 | -1.1 | -1.40 | 78 | 79.1 | 77.1 | 327564 |
| 1738085400 | 78.7 | 1.4 | 1.81 | 77 | 79.2 | 77 | 561564 |
| 1737999000 | 77.3 | -0.9 | -1.15 | 77 | 77.8 | 77 | 1485311 |
| 1737739800 | 78.2 | 0.4 | 0.51 | 78 | 79.6 | 78 | 1308232 |
| 1737653400 | 77.8 | -0.6 | -0.77 | 77 | 78.6 | 77 | 1335384 |
| 1737567000 | 78.4 | 0.4 | 0.51 | 77 | 79.8 | 77 | 630304 |
| 1737480600 | 78 | 2 | 2.63 | 75 | 78.3 | 75 | 1292443 |
| 1737394200 | 76 | 1.6 | 2.15 | 73.4 | 76.7 | 73.4 | 927396 |
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
