Premium
Jumia Technologies AG (JMIA)
NYSE
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 | -0.2498 | -9.992 | 2.5 | 2.56 | 2.21 | 2239895 | 2.4083827 | DR |
| 4 | -1.8298 | -44.8480392157 | 4.08 | 4.3 | 2.21 | 4652341 | 2.96391143 | DR |
| 12 | -2.0498 | -47.6697674419 | 4.3 | 4.74 | 2.21 | 3312872 | 3.49065686 | DR |
| 26 | -2.1298 | -48.6255707763 | 4.38 | 6 | 2.21 | 3020748 | 4.06974338 | DR |
| 52 | -4.8298 | -68.2175141243 | 7.08 | 15.04 | 2.21 | 3941136 | 6.31502703 | DR |
| 156 | -5.8798 | -72.3222632226 | 8.13 | 15.04 | 2.21 | 3066426 | 5.8600389 | DR |
| 260 | -1.1198 | -33.2284866469 | 3.37 | 69.89 | 2.1 | 4666944 | 16.73759912 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 2.27 | -0.15 | -6.20 | 2.32 | 2.355 | 2.25 | 2870334 |
| 1741390800 | 2.42 | 0.04 | 1.68 | 2.4 | 2.42 | 2.31 | 1702563 |
| 1741304400 | 2.38 | -0.17 | -6.67 | 2.48 | 2.49 | 2.35 | 1799547 |
| 1741218000 | 2.55 | 0.14 | 5.81 | 2.47 | 2.56 | 2.41 | 2222832 |
| 1741131600 | 2.41 | 0.1 | 4.33 | 2.2599999 | 2.46 | 2.21 | 2593861 |
| 1741045200 | 2.31 | -0.14 | -5.71 | 2.5 | 2.5299999 | 2.2799999 | 2924015 |
| 1740786000 | 2.45 | 0.02 | 0.82 | 2.39 | 2.48 | 2.32 | 3698808 |
| 1740699600 | 2.43 | -0.1 | -3.95 | 2.5299999 | 2.56 | 2.415 | 4318391 |
| 1740613200 | 2.5299999 | -0.05 | -1.94 | 2.62 | 2.63 | 2.5299999 | 3219079 |
| 1740526800 | 2.58 | -0.13 | -4.80 | 2.72 | 2.74 | 2.54 | 4837193 |
| 1740440400 | 2.71 | -0.05 | -1.81 | 2.77 | 2.855 | 2.66 | 5356492 |
| 1740181200 | 2.7599999 | -0.06 | -2.13 | 2.85 | 2.93 | 2.7201 | 8352906 |
| 1740094800 | 2.82 | -1.06 | -27.32 | 3.15 | 3.15 | 2.69 | 27528232 |
| 1740008400 | 3.88 | -0.16 | -3.96 | 4.05 | 4.16 | 3.86 | 5123052 |
| 1739922000 | 4.04 | -0.11 | -2.65 | 4.17 | 4.3 | 4.005 | 2943616 |
| 1739576400 | 4.15 | -0.01 | -0.24 | 4.2 | 4.285 | 4.07 | 2608008 |
| 1739490000 | 4.16 | 0.15 | 3.74 | 4.04 | 4.16 | 3.95 | 1810893 |
| 1739403600 | 4.01 | 0.15 | 3.89 | 3.9 | 4.01 | 3.87 | 2083576 |
| 1739317200 | 3.86 | -0.29 | -6.99 | 4.14 | 4.14 | 3.84 | 3091482 |
| 1739230800 | 4.15 | 0.16 | 4.01 | 4.08 | 4.15 | 4 | 2223279 |
| 1738971600 | 3.99 | -0.04 | -0.99 | 4.03 | 4.18 | 3.98 | 3763507 |
| 1738885200 | 4.03 | 0.02 | 0.50 | 4.0199999 | 4.1093 | 3.98 | 1359063 |
| 1738798800 | 4.01 | -0.07 | -1.72 | 4.07 | 4.09 | 3.98 | 2043222 |
| 1738712400 | 4.08 | 0.19 | 4.88 | 3.88 | 4.09 | 3.87 | 2647844 |
| 1738626000 | 3.89 | -0.1 | -2.51 | 3.84 | 3.975 | 3.77 | 3234306 |
| 1738366800 | 3.99 | -0.22 | -5.23 | 4.26 | 4.33 | 3.95 | 3728866 |
| 1738280400 | 4.21 | 0.26 | 6.58 | 3.99 | 4.2699999 | 3.99 | 4218513 |
| 1738194000 | 3.95 | -0.1 | -2.47 | 4.03 | 4.05 | 3.91 | 2483086 |
| 1738107600 | 4.05 | 0.19 | 4.92 | 3.85 | 4.07 | 3.79 | 2086988 |
| 1738021200 | 3.86 | -0.12 | -3.02 | 3.85 | 3.91 | 3.77 | 3760674 |
| 1737762000 | 3.98 | 0.14 | 3.65 | 3.93 | 4.13 | 3.89 | 2134139 |
| 1737675600 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1737589200 | 3.84 | 0.02 | 0.52 | 3.85 | 3.99 | 3.79 | 1876622 |
| 1737502800 | 3.82 | 0.12 | 3.24 | 3.79 | 3.89 | 3.73 | 1541961 |
| 1737157200 | 3.7 | -0.04 | -1.07 | 3.79 | 3.85 | 3.68 | 1661217 |
| 1737070800 | 3.74 | -0.04 | -1.06 | 3.8 | 3.84 | 3.73 | 1561442 |
| 1736984400 | 3.78 | 0.13 | 3.56 | 3.76 | 3.882 | 3.745 | 2251406 |
| 1736898000 | 3.65 | -0.06 | -1.62 | 3.76 | 3.83 | 3.625 | 1634002 |
| 1736811600 | 3.71 | -0.12 | -3.13 | 3.73 | 3.73 | 3.6 | 2313568 |
| 1736552400 | 3.83 | -0.04 | -1.03 | 3.82 | 3.84 | 3.71 | 3024232 |
| 1736379600 | 3.87 | -0.15 | -3.73 | 4.08 | 4.08 | 3.835 | 3283379 |
| 1736293200 | 4.0199999 | -0.13 | -3.13 | 4.16 | 4.225 | 4 | 2000542 |
| 1736206800 | 4.15 | 0.2 | 5.06 | 4.04 | 4.2699999 | 4.04 | 2768341 |
| 1735947600 | 3.95 | 0.05 | 1.28 | 3.99 | 4.04 | 3.9 | 2268930 |
| 1735861200 | 3.9 | 0.08 | 2.09 | 3.92 | 4.08 | 3.84 | 2278942 |
| 1735688400 | 3.82 | -0.1 | -2.55 | 3.98 | 4.05 | 3.77 | 2336456 |
| 1735602000 | 3.92 | -0.09 | -2.24 | 3.9 | 3.98 | 3.86 | 2201579 |
| 1735342800 | 4.01 | -0.13 | -3.14 | 4.03 | 4.08 | 3.925 | 2464605 |
| 1735256400 | 4.14 | -0.08 | -1.90 | 4.19 | 4.21 | 4.01 | 2693322 |
| 1735077840 | 4.22 | 0.23 | 5.76 | 4.09 | 4.255 | 4.0507 | 1978056 |
| 1734997200 | 3.99 | -0.04 | -0.99 | 4.03 | 4.0676 | 3.92 | 1935377 |
| 1734738000 | 4.03 | 0.07 | 1.77 | 3.95 | 4.13 | 3.82 | 5330270 |
| 1734651600 | 3.96 | -0.22 | -5.26 | 4.2699999 | 4.355 | 3.96 | 3244921 |
| 1734565200 | 4.18 | -0.39 | -8.53 | 4.53 | 4.62 | 4.12 | 3244376 |
| 1734478800 | 4.57 | 0.1 | 2.24 | 4.41 | 4.74 | 4.3099999 | 3477637 |
| 1734392400 | 4.47 | 0.12 | 2.76 | 4.35 | 4.5301 | 4.22 | 3372492 |
| 1734133200 | 4.35 | -0.29 | -6.25 | 4.66 | 4.7099 | 4.3099999 | 3449680 |
| 1734046800 | 4.64 | -0.11 | -2.32 | 4.71 | 4.858 | 4.58 | 2707485 |
| 1733960400 | 4.75 | 0.13 | 2.81 | 4.7 | 4.99 | 4.53 | 3651362 |
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
