Premium
Jardine Matheson Holdings Ltd (H4W)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -1.21518987342 | 39.5 | 41 | 38.2 | 165 | 38.9897447 | DE |
| 4 | 0 | 0 | 39.02 | 41 | 37.28 | 337 | 38.57515928 | DE |
| 12 | -4.38 | -10.0921658986 | 43.4 | 43.98 | 37.28 | 405 | 39.57599535 | DE |
| 26 | 6.02 | 18.2424242424 | 33 | 43.98 | 31.82 | 487 | 37.94680935 | DE |
| 52 | 0.32 | 0.826873385013 | 38.7 | 43.98 | 31.32 | 593 | 35.74016892 | DE |
| 156 | -4.98 | -11.3181818182 | 44 | 45.05 | 31.32 | 589 | 36.48639487 | DE |
| 260 | -4.98 | -11.3181818182 | 44 | 45.05 | 31.32 | 589 | 36.48639487 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 38.88 | -0.32 | -0.82 | 39.02 | 39.02 | 38.34 | 534 |
| 1740691620 | 39.2 | 1 | 2.62 | 38.979999 | 39.2 | 38.94 | 70 |
| 1740605220 | 38.2 | -0.32 | -0.83 | 38.5 | 38.5 | 38.2 | 83 |
| 1740518820 | 38.52 | -0.46 | -1.18 | 38.52 | 38.86 | 38.52 | 433 |
| 1740432420 | 38.979999 | -2.02 | -4.93 | 39.78 | 39.78 | 38.979999 | 110 |
| 1740173220 | 41 | 1.46 | 3.69 | 39.5 | 41 | 39.5 | 127 |
| 1740086820 | 39.54 | 0.04 | 0.10 | 39.54 | 39.54 | 39.54 | 400 |
| 1740000420 | 39.5 | -0.06 | -0.15 | 39.36 | 39.5 | 38.84 | 473 |
| 1739914020 | 39.56 | 0.76 | 1.96 | 39.08 | 39.56 | 39.08 | 602 |
| 1739827620 | 38.799999 | 0.82 | 2.16 | 38.7 | 38.84 | 38.34 | 272 |
| 1739568420 | 37.979999 | -0.08 | -0.21 | 37.88 | 37.979999 | 37.88 | 190 |
| 1739482020 | 38.06 | 0.1 | 0.26 | 38.24 | 38.24 | 37.76 | 248 |
| 1739395620 | 37.96 | -0.04 | -0.11 | 37.92 | 38.08 | 37.92 | 164 |
| 1739309220 | 38 | 0.22 | 0.58 | 37.46 | 38.08 | 37.46 | 884 |
| 1739222820 | 37.78 | -0.02 | -0.05 | 37.68 | 37.82 | 37.28 | 810 |
| 1738963620 | 37.799999 | -0.32 | -0.84 | 37.78 | 37.799999 | 37.54 | 304 |
| 1738877220 | 38.119999 | -0.12 | -0.31 | 37.9 | 38.119999 | 37.9 | 76 |
| 1738790820 | 38.24 | -0.26 | -0.68 | 38 | 38.24 | 37.92 | 309 |
| 1738704420 | 38.5 | -0.24 | -0.62 | 38.299999 | 38.5 | 38.299999 | 211 |
| 1738618020 | 38.74 | 0.24 | 0.62 | 38.9 | 38.9 | 38.22 | 578 |
| 1738358820 | 38.5 | -1.12 | -2.83 | 39.02 | 39.14 | 38.5 | 399 |
| 1738272420 | 39.619999 | 0.02 | 0.05 | 39.619999 | 40.06 | 39.619999 | 160 |
| 1738186020 | 39.6 | 0.78 | 2.01 | 39.5 | 39.6 | 39.5 | 44 |
| 1738099620 | 38.82 | 0.16 | 0.41 | 38.44 | 38.94 | 38.44 | 308 |
| 1738013220 | 38.659999 | 0.28 | 0.73 | 38.38 | 38.84 | 38.18 | 365 |
| 1737754020 | 38.38 | -1.08 | -2.74 | 38.799999 | 38.799999 | 38.38 | 191 |
| 1737667620 | 39.46 | -0.14 | -0.35 | 39.82 | 39.82 | 39.46 | 79 |
| 1737581220 | 39.6 | 0.04 | 0.10 | 39.44 | 39.7 | 39.44 | 225 |
| 1737494820 | 39.56 | 0.04 | 0.10 | 39.56 | 39.56 | 39.56 | 10 |
| 1737408420 | 39.52 | 0.48 | 1.23 | 39.299999 | 39.68 | 39.2 | 877 |
| 1737149220 | 39.04 | 0.3 | 0.77 | 39.5 | 39.5 | 39.04 | 295 |
| 1737062820 | 38.74 | -0.8 | -2.02 | 39.119999 | 39.119999 | 38.74 | 42 |
| 1736976420 | 39.54 | 0.24 | 0.61 | 39.42 | 39.54 | 38.9 | 161 |
| 1736890020 | 39.299999 | -0.28 | -0.71 | 39.34 | 39.4 | 39.299999 | 90 |
| 1736803620 | 39.58 | 0.9 | 2.33 | 39.28 | 39.72 | 39.18 | 445 |
| 1736544420 | 38.68 | -0.64 | -1.63 | 39.18 | 39.18 | 38.68 | 963 |
| 1736458020 | 39.32 | -0.3 | -0.76 | 39.34 | 39.56 | 38.96 | 1528 |
| 1736371620 | 39.619999 | 0.7 | 1.80 | 39.38 | 39.7 | 39 | 287 |
| 1736285220 | 38.92 | 0.26 | 0.67 | 39.18 | 39.18 | 38.22 | 800 |
| 1736198820 | 38.659999 | -1.52 | -3.78 | 39.84 | 39.84 | 38.659999 | 639 |
| 1735939620 | 40.18 | -0.46 | -1.13 | 40.4 | 40.4 | 39.64 | 11 |
| 1735853220 | 40.64 | 0.72 | 1.80 | 40.299999 | 40.68 | 40.119999 | 502 |
| 1735594020 | 39.92 | 0.62 | 1.58 | 39.56 | 40.22 | 39.56 | 471 |
| 1735334820 | 39.299999 | -0.48 | -1.21 | 39.7 | 39.84 | 39.299999 | 319 |
| 1734989220 | 39.78 | 0.44 | 1.12 | 39.36 | 39.84 | 39.299999 | 381 |
| 1734730020 | 39.34 | -1.16 | -2.86 | 39.299999 | 39.34 | 38.56 | 623 |
| 1734643620 | 40.5 | 0.5 | 1.25 | 39.44 | 40.5 | 39.44 | 329 |
| 1734557220 | 40 | 0.26 | 0.65 | 39.94 | 40.08 | 39.659999 | 271 |
| 1734470820 | 39.74 | -0.66 | -1.63 | 39.6 | 39.76 | 39.159999 | 1237 |
| 1734384420 | 40.4 | -1.34 | -3.21 | 40.479999 | 40.56 | 39.799999 | 712 |
| 1734125220 | 41.74 | -0.94 | -2.20 | 41.86 | 41.86 | 41.2 | 1232 |
| 1734038820 | 42.68 | 0.02 | 0.05 | 42.619999 | 42.68 | 42.32 | 96 |
| 1733952420 | 42.659999 | -0.22 | -0.51 | 41.94 | 42.659999 | 41.82 | 678 |
| 1733866020 | 42.88 | 0.56 | 1.32 | 42.26 | 42.88 | 42.26 | 47 |
| 1733779620 | 42.32 | -1.18 | -2.71 | 42.02 | 42.4 | 41.54 | 944 |
| 1733520420 | 43.5 | 0.24 | 0.55 | 43.4 | 43.98 | 43.4 | 155 |
| 1733434020 | 43.26 | 0.7 | 1.64 | 42.84 | 43.26 | 42.84 | 130 |
| 1733347620 | 42.56 | 0.16 | 0.38 | 42.98 | 42.98 | 42.56 | 185 |
| 1733261220 | 42.4 | 0.2 | 0.47 | 42.6 | 42.799999 | 42.04 | 538 |
| 1733174820 | 42.2 | 0.9 | 2.18 | 41.94 | 42.2 | 41.54 | 337 |
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
