Premium
Jazz Pharmaceuticals plc (J7Z)
TG
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 | 3.6 | 1.71510242973 | 209.9 | 219.5 | 209 | 59 | 211.5893617 | DE |
| 4 | 8.4 | 4.09556313993 | 205.1 | 219.5 | 189.2 | 79 | 202.73284107 | DE |
| 12 | 44.85 | 26.5935369108 | 168.65 | 219.5 | 166.8 | 73 | 196.1169745 | DE |
| 26 | 67.55001 | 46.2829836439 | 145.94999 | 219.5 | 134.85 | 87 | 171.0785304 | DE |
| 52 | 120.52 | 129.619272962 | 92.98 | 219.5 | 89.92 | 132 | 138.78991666 | DE |
| 156 | 79.05001 | 58.7951029227 | 134.44999 | 219.5 | 86.46 | 116 | 121.29133513 | DE |
| 260 | 79.05001 | 58.7951029227 | 134.44999 | 219.5 | 86.46 | 116 | 121.29133513 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783369500 | 212.9 | 1.7 | 0.80 | 214.6 | 219.5 | 212.9 | 91 |
| 1783110300 | 211.2 | 0 | 0.00 | 211.2 | 211.2 | 211.2 | 0 |
| 1783023900 | 211.2 | 2.2 | 1.05 | 209.4 | 211.2 | 209.2 | 88 |
| 1782937500 | 209 | -2 | -0.95 | 212.9 | 212.9 | 209 | 26 |
| 1782851100 | 211 | 2.8 | 1.34 | 209.9 | 211 | 209.9 | 30 |
| 1782764700 | 208.2 | 6.1 | 3.02 | 203.5 | 208.2 | 202.9 | 209 |
| 1782505500 | 202.1 | -0.3 | -0.15 | 202.1 | 202.1 | 202.1 | 87 |
| 1782419100 | 202.4 | -1.1 | -0.54 | 204.1 | 204.1 | 201.3 | 72 |
| 1782332700 | 203.5 | 4.4 | 2.21 | 201.3 | 204.5 | 201.3 | 27 |
| 1782246300 | 199.1 | 2.4 | 1.22 | 192.7 | 199.1 | 189.2 | 329 |
| 1782159900 | 196.7 | -1.25 | -0.63 | 196.9 | 196.9 | 196.5 | 107 |
| 1781900700 | 197.95 | 2.3 | 1.18 | 197.8 | 198.2 | 197.8 | 37 |
| 1781814300 | 195.65 | -0.35 | -0.18 | 198.15 | 198.15 | 192.05 | 45 |
| 1781727900 | 196 | 0 | 0.00 | 196 | 196 | 196 | 0 |
| 1781641500 | 196 | -1.75 | -0.88 | 196.4 | 201.3 | 195.9 | 14 |
| 1781555100 | 197.75 | -3.05 | -1.52 | 200.5 | 200.5 | 197.7 | 26 |
| 1781295900 | 200.8 | -3.2 | -1.57 | 201.9 | 201.9 | 200.1 | 16 |
| 1781209500 | 204 | 3.5 | 1.75 | 204 | 204 | 204 | 7 |
| 1781123100 | 200.5 | 0.6 | 0.30 | 203.7 | 203.7 | 200.5 | 24 |
| 1781036700 | 199.9 | -6 | -2.91 | 205.1 | 205.1 | 199.9 | 187 |
| 1780950300 | 205.9 | -1.3 | -0.63 | 204.3 | 205.9 | 204.3 | 37 |
| 1780691100 | 207.2 | 1.5 | 0.73 | 207.1 | 207.8 | 206.5 | 14 |
| 1780604700 | 205.7 | 7.2 | 3.63 | 200 | 206.7 | 200 | 86 |
| 1780518300 | 198.5 | 4.3 | 2.21 | 198.5 | 198.5 | 198.5 | 1 |
| 1780431900 | 194.2 | -4.65 | -2.34 | 197.1 | 197.1 | 193.75 | 191 |
| 1780345500 | 198.85 | -1.35 | -0.67 | 201.8 | 206.2 | 195.95 | 219 |
| 1780086300 | 200.2 | -1.5 | -0.74 | 205.1 | 205.1 | 199.05 | 123 |
| 1779999900 | 201.7 | -2.7 | -1.32 | 206.7 | 206.7 | 201.7 | 13 |
| 1779913500 | 204.4 | 1.4 | 0.69 | 202.5 | 204.5 | 201.8 | 59 |
| 1779827100 | 203 | -8.8 | -4.15 | 208.2 | 208.2 | 203 | 5 |
| 1779740700 | 211.8 | 3.1 | 1.49 | 206.7 | 211.8 | 206.7 | 5 |
| 1779481500 | 208.7 | 2 | 0.97 | 210.1 | 213 | 208 | 265 |
| 1779395100 | 206.7 | 0.6 | 0.29 | 206.7 | 206.7 | 206.7 | 1 |
| 1779308700 | 206.1 | 2.2 | 1.08 | 202.6 | 207.8 | 202.6 | 175 |
| 1779222300 | 203.9 | 6.65 | 3.37 | 198.65 | 203.9 | 194.6 | 88 |
| 1779135900 | 197.25 | 0.9 | 0.46 | 193.75 | 198.35 | 193.75 | 34 |
| 1778876700 | 196.35 | -1.25 | -0.63 | 192.95 | 196.55 | 192.95 | 33 |
| 1778790300 | 197.6 | 0.45 | 0.23 | 201.4 | 201.4 | 197.6 | 129 |
| 1778703900 | 197.15 | 3.65 | 1.89 | 196.9 | 197.8 | 192.5 | 30 |
| 1778617500 | 193.5 | 3.7 | 1.95 | 191.35 | 193.5 | 191.35 | 11 |
| 1778531100 | 189.8 | 0.1 | 0.05 | 193 | 193.85 | 189.8 | 29 |
| 1778271900 | 189.7 | -3 | -1.56 | 195 | 195 | 189.7 | 93 |
| 1778185500 | 192.7 | 2 | 1.05 | 194.95 | 194.95 | 188.75 | 79 |
| 1778099100 | 190.7 | 10.7 | 5.94 | 189.4 | 193 | 188.95 | 373 |
| 1778012700 | 180 | 3.5 | 1.98 | 179.75 | 180 | 176.3 | 31 |
| 1777926300 | 176.5 | 3 | 1.73 | 175.2 | 176.65 | 175.15 | 132 |
| 1777580700 | 173.5 | -3.5 | -1.98 | 173.35 | 173.5 | 173.35 | 49 |
| 1777494300 | 177 | 3.85 | 2.22 | 177 | 177 | 177 | 57 |
| 1777407900 | 173.15 | 0.7 | 0.41 | 173.8 | 173.8 | 169.69999 | 86 |
| 1777321500 | 172.45 | 5.15 | 3.08 | 172.3 | 173 | 172.3 | 23 |
| 1777062300 | 167.3 | -6.55 | -3.77 | 170.1 | 170.1 | 166.8 | 131 |
| 1776975900 | 173.85 | 2.65 | 1.55 | 174.5 | 174.5 | 173.85 | 15 |
| 1776889500 | 171.19999 | 0.25 | 0.15 | 171.19999 | 171.19999 | 171.19999 | 5 |
| 1776803100 | 170.94999 | -2.7 | -1.55 | 170.65 | 175.45 | 169.8 | 20 |
| 1776716700 | 173.65 | 3.65 | 2.15 | 174.75 | 174.75 | 170.6 | 51 |
| 1776457500 | 170 | 2.55 | 1.52 | 170 | 170 | 170 | 1 |
| 1776371100 | 167.44999 | -2.2 | -1.30 | 167.44999 | 167.44999 | 167.44999 | 4 |
| 1776284700 | 169.65 | 1 | 0.59 | 172.3 | 174.7 | 169.65 | 42 |
| 1776198300 | 168.65 | 3.3 | 2.00 | 168.65 | 168.65 | 168.65 | 6 |
| 1776111900 | 165.35 | 0.35 | 0.21 | 167.85 | 167.85 | 165.35 | 16 |
| 1775852700 | 165 | -5 | -2.94 | 169.3 | 171.55 | 165 | 108 |
| 1775766300 | 170 | 1.75 | 1.04 | 165.65 | 170 | 165.65 | 63 |
| 1775679900 | 168.25 | 3.7 | 2.25 | 165.5 | 168.25 | 165.5 | 99 |
| 1775593500 | 164.55 | 2.85 | 1.76 | 160.05 | 164.55 | 158.8 | 203 |
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.
