Premium
Jpmorgan Us Smaller Co. Inv Tst Plc (JUSC)
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 | 3 | 0.645161290323 | 465 | 483 | 461 | 109411 | 467.70413181 | DE |
| 4 | -54 | -10.3448275862 | 522 | 528 | 460 | 267618 | 498.97280637 | DE |
| 12 | 57 | 13.8686131387 | 411 | 528 | 408 | 286024 | 471.31200453 | DE |
| 26 | 83 | 21.5584415584 | 385 | 528 | 379 | 197116 | 453.00099869 | DE |
| 52 | 68 | 17 | 400 | 528 | 373 | 159297 | 430.71617274 | DE |
| 156 | 2 | 0.429184549356 | 466 | 528 | 317 | 113810 | 405.73463429 | DE |
| 260 | 115 | 32.5779036827 | 353 | 528 | 191.5 | 118834 | 387.37108782 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 468 | -2 | -0.43 | 479 | 483 | 468 | 147432 |
| 1735061400 | 470 | 0 | 0.00 | 477 | 479 | 470 | 26060 |
| 1734975000 | 470 | 6 | 1.29 | 471 | 475 | 469 | 176577 |
| 1734715800 | 464 | -6 | -1.28 | 465 | 465 | 461 | 125597 |
| 1734629400 | 470 | -6 | -1.26 | 474 | 475 | 460 | 280755 |
| 1734543000 | 476 | -1 | -0.21 | 479 | 483 | 476 | 304063 |
| 1734456600 | 477 | -9 | -1.85 | 484 | 484 | 477 | 176544 |
| 1734370200 | 486 | -7 | -1.42 | 496 | 496 | 486 | 319325 |
| 1734111000 | 493 | 0 | 0.00 | 498 | 498 | 490 | 148595 |
| 1734024600 | 493 | -3 | -0.60 | 495 | 495 | 492 | 225566 |
| 1733938200 | 496 | -6 | -1.20 | 504 | 504 | 495 | 331266 |
| 1733851800 | 502 | 0 | 0.00 | 502 | 502 | 499 | 250637 |
| 1733765400 | 502 | -6 | -1.18 | 512 | 512 | 500 | 454566 |
| 1733506200 | 508 | 0 | 0.00 | 506 | 512 | 504 | 217216 |
| 1733419800 | 508 | -10 | -1.93 | 518 | 518 | 506 | 268941 |
| 1733333400 | 518 | 0 | 0.00 | 518 | 518 | 512 | 379546 |
| 1733247000 | 518 | -4 | -0.77 | 522 | 522 | 516 | 383474 |
| 1733160600 | 522 | 4 | 0.77 | 518 | 524 | 518 | 335706 |
| 1732901400 | 518 | 0 | 0.00 | 522 | 528 | 516 | 412686 |
| 1732815000 | 518 | 8 | 1.57 | 510 | 520 | 510 | 323875 |
| 1732728600 | 510 | 10 | 2.00 | 506 | 510 | 494 | 927915 |
| 1732642200 | 500 | -4 | -0.79 | 504 | 510 | 500 | 440394 |
| 1732555800 | 504 | 24 | 5.00 | 480 | 506 | 480 | 578788 |
| 1732296600 | 480 | 5 | 1.05 | 477 | 482 | 477 | 220790 |
| 1732210200 | 475 | 5 | 1.06 | 470 | 475 | 470 | 268336 |
| 1732123800 | 470 | 1 | 0.21 | 477 | 478 | 465 | 125975 |
| 1732037400 | 469 | -3 | -0.64 | 476 | 476 | 468 | 237804 |
| 1731951000 | 472 | 0 | 0.00 | 482 | 482 | 471 | 287205 |
| 1731691800 | 472 | -14 | -2.88 | 484 | 484 | 472 | 839859 |
| 1731605400 | 486 | -4 | -0.82 | 490 | 499 | 482 | 332745 |
| 1731519000 | 490 | 2 | 0.41 | 490 | 495 | 486 | 379862 |
| 1731432600 | 488 | 12 | 2.52 | 480 | 496 | 480 | 635464 |
| 1731346200 | 476 | 26 | 5.78 | 456 | 479 | 456 | 609509 |
| 1731087000 | 450 | -3 | -0.66 | 451 | 459 | 450 | 398738 |
| 1731000600 | 453 | 8 | 1.80 | 446 | 453 | 446 | 806870 |
| 1730914200 | 445 | 27.5 | 6.59 | 434 | 456 | 434 | 666977 |
| 1730827800 | 417.5 | -2.5 | -0.60 | 415 | 423 | 415 | 46564 |
| 1730741400 | 420 | 5 | 1.20 | 414 | 420 | 414 | 78100 |
| 1730482200 | 415 | -1 | -0.24 | 416 | 416 | 412 | 43734 |
| 1730395800 | 416 | -3 | -0.72 | 417 | 417 | 415 | 65675 |
| 1730309400 | 419 | 1 | 0.24 | 420 | 421 | 416 | 65188 |
| 1730223000 | 418 | -9 | -2.11 | 422 | 422 | 418 | 140286 |
| 1730136600 | 427 | 6 | 1.43 | 417 | 427 | 417 | 78609 |
| 1729873800 | 421 | 2 | 0.48 | 419 | 422 | 419 | 136468 |
| 1729787400 | 419 | 0 | 0.00 | 415 | 420 | 415 | 112968 |
| 1729701000 | 419 | 5 | 1.21 | 417 | 426 | 415 | 317350 |
| 1729614600 | 414 | -4 | -0.96 | 417 | 417 | 414 | 213963 |
| 1729528200 | 418 | -6 | -1.42 | 425 | 425 | 418 | 75244 |
| 1729269000 | 424 | 2 | 0.47 | 423 | 424 | 419 | 103868 |
| 1729182600 | 422 | 5 | 1.20 | 410 | 424 | 410 | 99804 |
| 1729096200 | 417 | 3 | 0.72 | 411 | 417 | 410 | 854289 |
| 1729009800 | 414 | -2 | -0.48 | 414 | 416 | 413 | 207513 |
| 1728923400 | 416 | -2 | -0.48 | 420 | 420 | 413 | 241220 |
| 1728664200 | 418 | 5 | 1.21 | 415 | 418 | 415 | 212140 |
| 1728577800 | 413 | 3 | 0.73 | 408 | 413 | 408 | 107372 |
| 1728491400 | 410 | 2 | 0.49 | 408 | 414 | 408 | 251377 |
| 1728405000 | 408 | -8 | -1.92 | 411 | 412 | 408 | 159040 |
| 1728318600 | 416 | 2 | 0.48 | 412 | 417 | 412 | 84629 |
| 1728059400 | 414 | 0 | 0.00 | 411 | 417 | 411 | 61011 |
| 1727973000 | 414 | 4 | 0.98 | 411 | 416 | 411 | 150672 |
| 1727886600 | 410 | -3 | -0.73 | 411 | 412 | 410 | 112880 |
| 1727800200 | 413 | -3 | -0.72 | 416 | 417 | 411 | 117243 |
| 1727713800 | 416 | -3 | -0.72 | 414 | 419 | 414 | 66067 |
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
