Premium
Jumia Technologies AG (JMIA)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -3.29512893983 | 6.98 | 7.46 | 6.7011 | 1698680 | 7.1237403 | DR |
| 4 | -0.41 | -5.72625698324 | 7.16 | 7.65 | 6.13 | 1759354 | 6.81639138 | DR |
| 12 | -0.65 | -8.78378378378 | 7.4 | 9.62 | 6.13 | 2466274 | 7.32114333 | DR |
| 26 | -7.55 | -52.7972027972 | 14.3 | 14.72 | 6.13 | 2283090 | 8.75372763 | DR |
| 52 | 2.43 | 56.25 | 4.32 | 14.72 | 4.09 | 2986341 | 9.174814 | DR |
| 156 | 3.04 | 81.9407008086 | 3.71 | 15.04 | 1.6 | 3107486 | 6.5344225 | DR |
| 260 | -17.81 | -72.516286645 | 24.56 | 26.17 | 1.6 | 3270431 | 7.9896485 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 6.94 | -0.19 | -2.66 | 7.09 | 7.14 | 6.81 | 1519092 |
| 1783377600 | 7.13 | 0.08 | 1.13 | 7.02 | 7.25 | 7.0101 | 723372 |
| 1783032000 | 7.05 | -0.19 | -2.62 | 7.33 | 7.45 | 6.98 | 1340281 |
| 1782945600 | 7.24 | 0.19 | 2.70 | 6.98 | 7.46 | 6.94 | 3211973 |
| 1782859200 | 7.05 | 0.46 | 6.98 | 6.58 | 7.13 | 6.45 | 1799623 |
| 1782772800 | 6.59 | 0.23 | 3.62 | 6.47 | 6.64 | 6.3 | 1957125 |
| 1782513600 | 6.36 | 0.11 | 1.76 | 6.21 | 6.45 | 6.13 | 1086124 |
| 1782427200 | 6.25 | -0.08 | -1.26 | 6.3 | 6.45 | 6.22 | 1506397 |
| 1782340800 | 6.33 | 0.02 | 0.32 | 6.3 | 6.53 | 6.3 | 2404922 |
| 1782254400 | 6.3099999 | -0.29 | -4.39 | 6.5 | 6.53 | 6.19 | 3172436 |
| 1782168000 | 6.6 | -0.44 | -6.25 | 6.91 | 7.2191 | 6.6 | 2981022 |
| 1781822400 | 7.04 | 0.2 | 2.92 | 6.96 | 7.135 | 6.87 | 1548507 |
| 1781736000 | 6.84 | -0.35 | -4.87 | 7.18 | 7.35 | 6.79 | 1605163 |
| 1781649600 | 7.19 | -0.21 | -2.84 | 7.4 | 7.65 | 7.19 | 1057046 |
| 1781563200 | 7.4 | 0.32 | 4.52 | 7.22 | 7.57 | 7.22 | 1511628 |
| 1781304000 | 7.08 | -0.09 | -1.26 | 7.18 | 7.19 | 6.922 | 1212613 |
| 1781217600 | 7.17 | 0.26 | 3.76 | 6.9 | 7.18 | 6.715 | 1691849 |
| 1781131200 | 6.91 | -0.4 | -5.47 | 7.16 | 7.325 | 6.91 | 1339169 |
| 1781044800 | 7.31 | 0.45 | 6.56 | 7.31 | 7.465 | 6.8506 | 4157742 |
| 1780958400 | 6.86 | 0.32 | 4.89 | 6.55 | 6.97 | 6.5 | 1487821 |
| 1780699200 | 6.54 | -0.4 | -5.76 | 6.8 | 7 | 6.505 | 3459574 |
| 1780612800 | 6.94 | 0.05 | 0.73 | 6.85 | 7.225 | 6.82 | 1519022 |
| 1780526400 | 6.89 | 0.01 | 0.15 | 6.81 | 6.895 | 6.54 | 3373691 |
| 1780440000 | 6.88 | -0.29 | -4.04 | 7.1 | 7.1271 | 6.85 | 1792516 |
| 1780353600 | 7.17 | -0.09 | -1.24 | 7.27 | 7.28 | 7.0295 | 1439066 |
| 1780094400 | 7.26 | -0.14 | -1.89 | 7.35 | 7.42 | 7.11 | 1459409 |
| 1780008000 | 7.4 | -0.03 | -0.40 | 7.3 | 7.55 | 7.2742 | 1312344 |
| 1779921600 | 7.43 | 0.29 | 4.06 | 7.16 | 7.66 | 7.094 | 2048895 |
| 1779835200 | 7.14 | 0.17 | 2.44 | 7.03 | 7.2398 | 6.96 | 2560012 |
| 1779489600 | 6.97 | -0.13 | -1.83 | 7 | 7.21 | 6.922 | 1878406 |
| 1779403200 | 7.1 | 0.19 | 2.75 | 6.81 | 7.1 | 6.55 | 2451229 |
| 1779316800 | 6.91 | 0.02 | 0.29 | 6.92 | 7.06 | 6.7055 | 2531533 |
| 1779230400 | 6.89 | -0.03 | -0.43 | 6.94 | 7.06 | 6.73 | 1689556 |
| 1779144000 | 6.92 | -0.08 | -1.14 | 6.99 | 7.11 | 6.68 | 2583440 |
| 1778884800 | 7 | -0.33 | -4.50 | 7.15 | 7.295 | 7 | 1753223 |
| 1778798400 | 7.33 | -0.36 | -4.68 | 7.59 | 7.67 | 7.31 | 1938833 |
| 1778712000 | 7.69 | -0.29 | -3.63 | 7.9 | 8.36 | 7.67 | 3540501 |
| 1778625600 | 7.98 | 0.47 | 6.26 | 7.4 | 8.05 | 7.29 | 4986072 |
| 1778539200 | 7.51 | -0.26 | -3.35 | 7.57 | 7.741 | 7.245 | 3267466 |
| 1778280000 | 7.77 | -0.94 | -10.79 | 8.71 | 8.7682 | 7.66 | 4659470 |
| 1778193600 | 8.71 | 1.25 | 16.76 | 9.15 | 9.6199999 | 8.53 | 11237177 |
| 1778107200 | 7.46 | 0.74 | 11.01 | 6.85 | 7.52 | 6.79 | 3373178 |
| 1778020800 | 6.72 | 0.01 | 0.15 | 6.77 | 6.91 | 6.72 | 1908716 |
| 1777934400 | 6.71 | -0.32 | -4.55 | 6.97 | 7.05 | 6.62 | 2148665 |
| 1777675200 | 7.03 | -0.06 | -0.85 | 7.03 | 7.13 | 6.92 | 1449448 |
| 1777588800 | 7.09 | 0.2 | 2.90 | 6.93 | 7.13 | 6.85 | 1095080 |
| 1777502400 | 6.89 | 0.05 | 0.73 | 6.8 | 6.97 | 6.72 | 1127265 |
| 1777416000 | 6.84 | -0.19 | -2.70 | 6.95 | 7.0288 | 6.83 | 1743105 |
| 1777329600 | 7.03 | -0.11 | -1.54 | 7.17 | 7.2327 | 6.955 | 961042 |
| 1777070400 | 7.14 | 0.01 | 0.14 | 7.32 | 7.32 | 6.84 | 3297718 |
| 1776984000 | 7.13 | -0.32 | -4.30 | 7.39 | 7.42 | 7.03 | 1612192 |
| 1776897600 | 7.45 | -0.1 | -1.32 | 7.7 | 8.1199999 | 7.42 | 4959803 |
| 1776811200 | 7.55 | -0.47 | -5.86 | 8.095 | 8.14 | 7.51 | 2994087 |
| 1776724800 | 8.02 | -0.14 | -1.72 | 8.0399999 | 8.3 | 7.77 | 4913534 |
| 1776465600 | 8.16 | 0.45 | 5.84 | 7.97 | 8.4299 | 7.91 | 4210631 |
| 1776379200 | 7.71 | 0.42 | 5.76 | 7.5 | 8.09 | 7.43 | 3352278 |
| 1776292800 | 7.29 | 0 | 0.00 | 7.4 | 7.44 | 7.12 | 2635528 |
| 1776206400 | 7.29 | 0.17 | 2.39 | 7.35 | 7.5 | 7.22 | 1893182 |
| 1776120000 | 7.12 | 0.2 | 2.89 | 6.79 | 7.5 | 6.68 | 4057386 |
| 1775860800 | 6.92 | -0.03 | -0.43 | 7.04 | 7.1334 | 6.865 | 1146128 |
| 1775774400 | 6.95 | -0.01 | -0.14 | 6.9 | 7.0856 | 6.86 | 731055 |
| 1775688000 | 6.96 | 0.29 | 4.35 | 7.32 | 7.4894 | 6.94 | 1866258 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
