Premium
Schroder Japan Trust Plc (SJG)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5 | -1.9305019305 | 259 | 263 | 250 | 143226 | 256.01241396 | DE |
| 4 | 11 | 4.52674897119 | 243 | 263 | 242 | 152702 | 252.01754942 | DE |
| 12 | 1 | 0.395256916996 | 253 | 263 | 238 | 198154 | 249.39853724 | DE |
| 26 | -5 | -1.9305019305 | 259 | 266 | 228 | 190927 | 251.37454118 | DE |
| 52 | 19 | 8.08510638298 | 235 | 266 | 225 | 191341 | 249.56359645 | DE |
| 156 | 34 | 15.4545454545 | 220 | 266 | 186 | 133174 | 230.5263866 | DE |
| 260 | 56 | 28.2828282828 | 198 | 266 | 127 | 153531 | 210.21504787 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 254 | 0 | 0.00 | 251 | 256 | 251 | 129080 |
| 1733851800 | 254 | -3 | -1.17 | 258 | 258 | 250 | 155799 |
| 1733765400 | 257 | 1 | 0.39 | 263 | 263 | 255 | 113489 |
| 1733506200 | 256 | -3 | -1.16 | 263 | 263 | 256 | 162708 |
| 1733419800 | 259 | -2 | -0.77 | 259 | 259 | 258 | 155053 |
| 1733333400 | 261 | 0 | 0.00 | 263 | 263 | 260 | 208866 |
| 1733247000 | 261 | 2 | 0.77 | 258 | 263 | 258 | 100518 |
| 1733160600 | 259 | 6 | 2.37 | 255 | 260 | 255 | 180497 |
| 1732901400 | 253 | 0 | 0.00 | 247 | 254 | 247 | 103570 |
| 1732815000 | 253 | 4 | 1.61 | 250 | 253 | 250 | 111513 |
| 1732728600 | 249 | -1.5 | -0.60 | 252 | 252 | 246 | 36050 |
| 1732642200 | 250.5 | 0.5 | 0.20 | 253 | 253 | 249 | 108324 |
| 1732555800 | 250 | 1 | 0.40 | 245 | 251 | 245 | 192493 |
| 1732296600 | 249 | 0 | 0.00 | 245 | 249 | 244 | 179564 |
| 1732210200 | 249 | 4 | 1.63 | 246 | 249 | 242 | 97404 |
| 1732123800 | 245 | -2.5 | -1.01 | 246 | 246 | 244 | 68720 |
| 1732037400 | 247.5 | 2.5 | 1.02 | 244 | 248 | 244 | 594747 |
| 1731951000 | 245 | -2 | -0.81 | 245 | 247 | 245 | 126799 |
| 1731691800 | 247 | 0 | 0.00 | 245 | 247 | 245 | 115021 |
| 1731605400 | 247 | 2 | 0.82 | 243 | 247 | 243 | 86966 |
| 1731519000 | 245 | -1 | -0.41 | 243 | 247 | 243 | 130861 |
| 1731432600 | 246 | -1.5 | -0.61 | 248 | 248 | 246 | 106738 |
| 1731346200 | 247.5 | 4.5 | 1.85 | 247 | 248 | 247 | 213276 |
| 1731087000 | 243 | -1 | -0.41 | 242 | 245 | 242 | 350006 |
| 1731000600 | 244 | -6 | -2.40 | 245 | 245 | 241 | 131002 |
| 1730914200 | 250 | 2.5 | 1.01 | 248 | 253 | 248 | 250918 |
| 1730827800 | 247.5 | 0.5 | 0.20 | 248 | 248 | 246 | 136282 |
| 1730741400 | 247 | 3 | 1.23 | 243 | 248 | 243 | 127698 |
| 1730482200 | 244 | -1 | -0.41 | 243 | 246 | 243 | 71070 |
| 1730395800 | 245 | -1 | -0.41 | 244 | 245 | 244 | 125547 |
| 1730309400 | 246 | 2 | 0.82 | 245 | 247 | 243 | 194892 |
| 1730223000 | 244 | 4 | 1.67 | 242 | 244 | 241 | 332454 |
| 1730136600 | 240 | -2.5 | -1.03 | 240 | 241 | 240 | 176359 |
| 1729873800 | 242.5 | 0.5 | 0.21 | 238 | 242.5 | 238 | 83407 |
| 1729787400 | 242 | 2 | 0.83 | 244 | 244 | 242 | 165462 |
| 1729701000 | 240 | -3 | -1.23 | 244 | 244 | 239 | 182101 |
| 1729614600 | 243 | -3 | -1.22 | 246 | 246 | 240 | 486113 |
| 1729528200 | 246 | -3 | -1.20 | 253 | 253 | 246 | 265748 |
| 1729269000 | 249 | 1 | 0.40 | 249 | 250 | 249 | 402422 |
| 1729182600 | 248 | 0 | 0.00 | 250 | 250 | 248 | 100205 |
| 1729096200 | 248 | -3 | -1.20 | 252 | 252 | 248 | 171603 |
| 1729009800 | 251 | -2 | -0.79 | 251 | 252 | 251 | 104231 |
| 1728923400 | 253 | 2 | 0.80 | 255 | 255 | 253 | 227867 |
| 1728664200 | 251 | -2 | -0.79 | 253 | 255 | 251 | 141185 |
| 1728577800 | 253 | -2 | -0.78 | 257 | 257 | 253 | 143014 |
| 1728491400 | 255 | -2 | -0.78 | 259 | 259 | 255 | 247038 |
| 1728405000 | 257 | -1 | -0.39 | 258 | 258 | 256 | 207183 |
| 1728318600 | 258 | 0 | 0.00 | 260 | 260 | 253 | 297157 |
| 1728059400 | 258 | 5 | 1.98 | 257 | 259 | 255 | 89212 |
| 1727973000 | 253 | 1 | 0.40 | 250 | 255 | 249 | 228816 |
| 1727886600 | 252 | -2 | -0.79 | 252 | 254 | 251 | 243052 |
| 1727800200 | 254 | 3 | 1.20 | 253 | 254 | 251 | 315506 |
| 1727713800 | 251 | -2 | -0.79 | 251 | 252 | 248 | 380736 |
| 1727454600 | 253 | 4 | 1.61 | 249 | 253 | 248 | 461351 |
| 1727368200 | 249 | 4 | 1.63 | 247 | 252 | 247 | 210144 |
| 1727281800 | 245 | 0 | 0.00 | 245 | 247 | 245 | 187552 |
| 1727195400 | 245 | -5 | -2.00 | 253 | 253 | 244 | 609612 |
| 1727109000 | 250 | 2 | 0.81 | 249 | 252 | 249 | 125916 |
| 1726849800 | 248 | -2 | -0.80 | 248 | 251 | 248 | 219185 |
| 1726763400 | 250 | 3 | 1.21 | 253 | 253 | 249 | 225707 |
| 1726677000 | 247 | -1 | -0.40 | 250 | 250 | 246 | 171873 |
| 1726590600 | 248 | 0 | 0.00 | 245 | 248 | 245 | 405525 |
| 1726504200 | 248 | -2 | -0.80 | 247 | 250 | 247 | 146920 |
| 1726245000 | 250 | -3 | -1.19 | 253 | 253 | 248 | 271077 |
| 1726158600 | 253 | 6 | 2.43 | 251 | 253 | 249 | 168008 |
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
