Premium
JDcom Inc (013C)
TG
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 | 1.35 | 7.05697856769 | 19.13 | 20.695 | 18.812 | 14752 | 19.49032672 | DE |
| 4 | 4.456 | 27.8082875686 | 16.024 | 20.695 | 15.98 | 13093 | 18.93782313 | DE |
| 12 | 3.88 | 23.3734939759 | 16.6 | 20.695 | 15.98 | 11075 | 18.05753094 | DE |
| 26 | 8.662 | 73.2949737688 | 11.818 | 21.995 | 11.292 | 15084 | 17.2648318 | DE |
| 52 | 10.145 | 98.1615868408 | 10.335 | 21.995 | 9.6999999 | 13841 | 15.12596537 | DE |
| 156 | 5.475 | 36.4878373875 | 15.005 | 21.995 | 9.57 | 12947 | 14.32955058 | DE |
| 260 | 5.475 | 36.4878373875 | 15.005 | 21.995 | 9.57 | 12947 | 14.32955058 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739222820 | 20.52 | 1.06 | 5.46 | 20.18 | 20.695 | 19.768 | 21961 |
| 1738963620 | 19.457999 | 0.18 | 0.95 | 19.277999 | 20.05 | 19.264 | 12160 |
| 1738877220 | 19.274 | 0.17 | 0.90 | 19.622 | 19.882 | 19.192 | 9975 |
| 1738790820 | 19.102 | -1.03 | -5.11 | 19.414 | 19.448 | 19.102 | 12441 |
| 1738704420 | 20.13 | 0.7 | 3.60 | 20.225 | 20.495 | 19.784 | 13923 |
| 1738618020 | 19.43 | 0.11 | 0.56 | 19.13 | 20.055 | 18.812 | 25263 |
| 1738358820 | 19.322 | -0.78 | -3.87 | 20.395 | 20.395 | 19.303999 | 8175 |
| 1738272420 | 20.1 | 0.8 | 4.13 | 19.495999 | 20.364999 | 19.302 | 10143 |
| 1738186020 | 19.302 | -0.2 | -1.03 | 19.512 | 19.898 | 19.302 | 4465 |
| 1738099620 | 19.502 | 0.49 | 2.56 | 19.448 | 19.502 | 19.002 | 6898 |
| 1738013220 | 19.015999 | -0.58 | -2.97 | 19.393999 | 19.498 | 18.7 | 15396 |
| 1737754020 | 19.598 | 0.88 | 4.70 | 19.01 | 19.598 | 18.814 | 16894 |
| 1737667620 | 18.718 | -0.19 | -1.02 | 18.668 | 18.718 | 18.302 | 5739 |
| 1737581220 | 18.91 | 0.34 | 1.81 | 18.696 | 18.948 | 18.422 | 8320 |
| 1737494820 | 18.574 | -0.58 | -3.04 | 19.585999 | 19.598 | 18.26 | 13251 |
| 1737408420 | 19.155999 | 0.32 | 1.69 | 19.5 | 19.638 | 19.152 | 23588 |
| 1737149220 | 18.838 | 1.69 | 9.83 | 18.23 | 18.838 | 17.85 | 44205 |
| 1737062820 | 17.152 | -0.13 | -0.73 | 17.559999 | 17.568 | 17.026 | 4483 |
| 1736976420 | 17.277999 | 0.48 | 2.88 | 16.916 | 17.326 | 16.916 | 6202 |
| 1736890020 | 16.794 | 0.39 | 2.35 | 17.18 | 17.18 | 16.794 | 4573 |
| 1736803620 | 16.408 | 0.39 | 2.42 | 16.024 | 16.44 | 15.98 | 15761 |
| 1736544420 | 16.02 | -0.74 | -4.40 | 16.411999 | 16.43 | 15.996 | 10491 |
| 1736458020 | 16.758 | 0.13 | 0.78 | 16.572 | 16.846 | 16.521999 | 3629 |
| 1736371620 | 16.628 | -0.04 | -0.25 | 16.643999 | 16.878 | 16.602 | 2986 |
| 1736285220 | 16.67 | -0.51 | -2.99 | 16.696 | 17.106 | 16.521999 | 5867 |
| 1736198820 | 17.184 | 0.15 | 0.87 | 16.978 | 17.547999 | 16.702 | 11793 |
| 1735939620 | 17.036 | 0.16 | 0.96 | 16.718 | 17.072 | 16.558 | 6778 |
| 1735853220 | 16.873999 | -0.15 | -0.90 | 16.498 | 17.006 | 16.302 | 12151 |
| 1735594020 | 17.027999 | -0.09 | -0.53 | 16.797999 | 17.027999 | 16.501999 | 21058 |
| 1735334820 | 17.117999 | -0.21 | -1.22 | 17.1 | 17.158 | 16.5 | 26649 |
| 1734989220 | 17.329999 | 0.03 | 0.18 | 17.329999 | 17.623999 | 17.106 | 7037 |
| 1734730020 | 17.297999 | 0.1 | 0.56 | 17.236 | 17.297999 | 16.802 | 13781 |
| 1734643620 | 17.202 | -0.36 | -2.04 | 17.744 | 17.744 | 17.202 | 15856 |
| 1734557220 | 17.559999 | 0.05 | 0.26 | 17.546 | 17.934 | 17.452 | 4537 |
| 1734470820 | 17.514 | 0.15 | 0.85 | 17.312 | 17.92 | 17.312 | 4586 |
| 1734384420 | 17.366 | -0.43 | -2.43 | 17.646 | 17.7 | 17.282 | 6608 |
| 1734125220 | 17.797999 | -0.4 | -2.19 | 17.87 | 17.888 | 17.602 | 4092 |
| 1734038820 | 18.196 | -0.18 | -0.98 | 18.393999 | 18.398 | 17.771999 | 6337 |
| 1733952420 | 18.376 | -0.55 | -2.90 | 18.37 | 18.398 | 17.952 | 5054 |
| 1733866020 | 18.924 | -0.78 | -3.94 | 18.938 | 19.175999 | 18.602 | 11087 |
| 1733779620 | 19.7 | 1.84 | 10.33 | 17.617999 | 19.998 | 17.372 | 25000 |
| 1733520420 | 17.856 | 0.72 | 4.23 | 17.552 | 17.95 | 17.552 | 4628 |
| 1733434020 | 17.132 | 0.06 | 0.35 | 17.136 | 17.398 | 17.132 | 4234 |
| 1733347620 | 17.072 | -0.75 | -4.19 | 17.457999 | 17.538 | 16.751999 | 19080 |
| 1733261220 | 17.818 | -0.07 | -0.37 | 17.722 | 17.988 | 17.572 | 5344 |
| 1733174820 | 17.884 | 0.51 | 2.95 | 17.88 | 18.236 | 17.802 | 14348 |
| 1732915620 | 17.372 | -0.18 | -1.04 | 17.51 | 17.678 | 17.202 | 7355 |
| 1732829220 | 17.553999 | -0.08 | -0.48 | 17.527999 | 17.678 | 17.202 | 9684 |
| 1732742820 | 17.638 | 1.01 | 6.07 | 17.398 | 17.866 | 17.142 | 15510 |
| 1732656420 | 16.628 | 0.03 | 0.18 | 16.764 | 16.848 | 16.392 | 9116 |
| 1732570020 | 16.597999 | -0.11 | -0.63 | 16.489999 | 16.597999 | 16.104 | 11450 |
| 1732310820 | 16.704 | -0.48 | -2.78 | 16.93 | 16.93 | 16.501999 | 7064 |
| 1732224420 | 17.181999 | 0.69 | 4.20 | 16.722 | 17.198 | 16.552 | 6056 |
| 1732138020 | 16.489999 | 0.14 | 0.84 | 16.604 | 16.87 | 16.44 | 4829 |
| 1732051620 | 16.352 | -0.45 | -2.67 | 16.748 | 16.797999 | 16.213999 | 4653 |
| 1731965220 | 16.8 | 0.34 | 2.08 | 16.6 | 16.899999 | 16.498 | 18595 |
| 1731705960 | 16.457999 | 0.26 | 1.59 | 16.219999 | 16.661999 | 16.001999 | 7819 |
| 1731619560 | 16.2 | -0.7 | -4.14 | 16.46 | 17.3 | 15.8 | 23134 |
| 1731533160 | 16.899999 | -0.21 | -1.23 | 16.998 | 17.244 | 16.852 | 12492 |
| 1731446820 | 17.11 | -1.22 | -6.65 | 17.524 | 17.524 | 16.982 | 14001 |
| 1731360420 | 18.328 | 0.32 | 1.78 | 18.102 | 18.398 | 18.102 | 6236 |
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
