Premium
Smucker J M (JM2)
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 | 3.87 | 3.96191646192 | 97.68 | 102.7 | 97.6 | 204 | 101.49000982 | DE |
| 4 | 14.61 | 16.8046928916 | 86.94 | 102.7 | 86.94 | 483 | 97.77229607 | DE |
| 12 | 22.810001 | 28.9687595754 | 78.739999 | 102.7 | 75.4 | 393 | 88.61556617 | DE |
| 26 | 18.57 | 22.3788864787 | 82.98 | 102.7 | 75.4 | 356 | 88.81157823 | DE |
| 52 | 13.05 | 14.7457627119 | 88.5 | 102.7 | 75.4 | 355 | 89.4223219 | DE |
| 156 | -32.2 | -24.0747663551 | 133.75 | 134.94999 | 75.4 | 323 | 96.03950764 | DE |
| 260 | -7.7 | -7.04805491991 | 109.25 | 140.3 | 75.4 | 242 | 96.44082428 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783023900 | 102.15 | 1 | 0.99 | 101.1 | 102.15 | 100.9 | 80 |
| 1782937500 | 101.15 | 1.39 | 1.39 | 98.82 | 101.15 | 98.82 | 387 |
| 1782851100 | 99.76 | -2.34 | -2.29 | 102.25 | 102.25 | 99.64 | 58 |
| 1782764700 | 102.1 | 0.8 | 0.79 | 101.2 | 102.7 | 101.2 | 341 |
| 1782505500 | 101.3 | 2.86 | 2.91 | 97.68 | 101.3 | 97.6 | 152 |
| 1782419100 | 98.44 | -0.44 | -0.44 | 98.48 | 98.76 | 98.44 | 128 |
| 1782332700 | 98.88 | 2.28 | 2.36 | 97.92 | 99 | 97.92 | 528 |
| 1782246300 | 96.6 | 2.6 | 2.77 | 92.92 | 96.6 | 92.92 | 55 |
| 1782159900 | 94 | -2.92 | -3.01 | 97.26 | 97.26 | 94 | 315 |
| 1781900700 | 96.92 | 0.12 | 0.12 | 96.96 | 96.96 | 96.92 | 40 |
| 1781814300 | 96.8 | -1.5 | -1.53 | 99.22 | 99.64 | 96.8 | 393 |
| 1781727900 | 98.3 | -1.75 | -1.75 | 100.55 | 100.55 | 98.3 | 398 |
| 1781641500 | 100.05 | 0.59 | 0.59 | 99.52 | 100.25 | 99.38 | 333 |
| 1781555100 | 99.46 | -0.32 | -0.32 | 101.15 | 101.65 | 98 | 678 |
| 1781295900 | 99.78 | -1.32 | -1.31 | 101.75 | 101.75 | 99.34 | 296 |
| 1781209500 | 101.1 | -0.2 | -0.20 | 101.3 | 101.95 | 99.76 | 485 |
| 1781123100 | 101.3 | 5.04 | 5.24 | 98 | 101.3 | 96 | 1806 |
| 1781036700 | 96.26 | 7.58 | 8.55 | 89.02 | 99.42 | 89.02 | 2036 |
| 1780950300 | 88.68 | -0.24 | -0.27 | 90 | 90.08 | 87.5 | 875 |
| 1780691100 | 88.92 | 1.54 | 1.76 | 86.94 | 88.92 | 86.94 | 276 |
| 1780604700 | 87.38 | 0.54 | 0.62 | 87.38 | 87.38 | 87.38 | 1 |
| 1780518300 | 86.84 | 0.72 | 0.84 | 86.86 | 88.62 | 86.04 | 194 |
| 1780431900 | 86.12 | -0.46 | -0.53 | 85.84 | 86.68 | 85.7 | 356 |
| 1780345500 | 86.58 | -2.72 | -3.05 | 89.14 | 89.14 | 86.58 | 141 |
| 1780086300 | 89.3 | 0.4 | 0.45 | 89.14 | 89.6 | 88.8 | 125 |
| 1779999900 | 88.9 | 0.04 | 0.05 | 89.06 | 89.06 | 88.86 | 86 |
| 1779913500 | 88.86 | 0.08 | 0.09 | 87.98 | 88.86 | 87.52 | 135 |
| 1779827100 | 88.78 | -1.3 | -1.44 | 89 | 89 | 88.78 | 41 |
| 1779740700 | 90.08 | 2.14 | 2.43 | 90.08 | 90.08 | 90.02 | 67 |
| 1779481500 | 87.94 | 0 | 0.00 | 87.94 | 87.94 | 87.94 | 0 |
| 1779395100 | 87.94 | 1.46 | 1.69 | 86.02 | 87.94 | 85.56 | 180 |
| 1779308700 | 86.48 | -2.92 | -3.27 | 89.68 | 89.68 | 86.46 | 454 |
| 1779222300 | 89.4 | 0.2 | 0.22 | 88.54 | 89.76 | 88.54 | 277 |
| 1779135900 | 89.2 | 3.56 | 4.16 | 86.3 | 89.2 | 85.56 | 322 |
| 1778876700 | 85.64 | -1.12 | -1.29 | 85.08 | 85.64 | 84.06 | 435 |
| 1778790300 | 86.76 | 1.48 | 1.74 | 85.94 | 86.78 | 85.94 | 153 |
| 1778703900 | 85.28 | -0.44 | -0.51 | 84.54 | 86.08 | 84.54 | 614 |
| 1778617500 | 85.72 | 1.56 | 1.85 | 84.8 | 85.78 | 83.8 | 41 |
| 1778531100 | 84.16 | 0.24 | 0.29 | 84.72 | 84.8 | 83.66 | 354 |
| 1778271900 | 83.92 | -0.74 | -0.87 | 84.28 | 84.38 | 83.92 | 244 |
| 1778185500 | 84.66 | 1.84 | 2.22 | 82.66 | 84.78 | 81.94 | 226 |
| 1778099100 | 82.819999 | 0.2 | 0.24 | 82.3 | 83.18 | 82.3 | 24 |
| 1778012700 | 82.62 | 0.32 | 0.39 | 82.72 | 83.58 | 81.959999 | 133 |
| 1777926300 | 82.3 | -1.22 | -1.46 | 83.14 | 83.16 | 82.099999 | 187 |
| 1777580700 | 83.52 | 1.06 | 1.29 | 83.239999 | 83.8 | 82.94 | 271 |
| 1777494300 | 82.459999 | -0.34 | -0.41 | 83.54 | 84.28 | 82.459999 | 112 |
| 1777407900 | 82.8 | 1.3 | 1.60 | 80.94 | 82.8 | 80.94 | 304 |
| 1777321500 | 81.5 | -0.68 | -0.83 | 82.18 | 82.7 | 81.44 | 240 |
| 1777062300 | 82.18 | 0.18 | 0.22 | 82.08 | 83.02 | 81.94 | 200 |
| 1776975900 | 82 | 0.7 | 0.86 | 81.26 | 82.08 | 81.099999 | 208 |
| 1776889500 | 81.3 | -0.06 | -0.07 | 81.48 | 82.34 | 81.3 | 329 |
| 1776803100 | 81.36 | -0.14 | -0.17 | 82.18 | 82.44 | 80.66 | 1067 |
| 1776716700 | 81.5 | 0.12 | 0.15 | 81.099999 | 82.08 | 80.56 | 1009 |
| 1776457500 | 81.38 | 1.54 | 1.93 | 80.22 | 81.38 | 79.94 | 148 |
| 1776371100 | 79.84 | 0.64 | 0.81 | 79.7 | 80.02 | 79.04 | 121 |
| 1776284700 | 79.2 | 1.62 | 2.09 | 77.84 | 79.2 | 77.38 | 738 |
| 1776198300 | 77.58 | 1.56 | 2.05 | 76.739999 | 77.58 | 75.959999 | 954 |
| 1776111900 | 76.02 | -1.4 | -1.81 | 77.64 | 77.739999 | 75.4 | 1492 |
| 1775852700 | 77.42 | -1.36 | -1.73 | 78.739999 | 79.5 | 77.239999 | 1168 |
| 1775766300 | 78.78 | -1.52 | -1.89 | 80.599999 | 80.7 | 78.459999 | 655 |
| 1775679900 | 80.3 | -1.12 | -1.38 | 81.819999 | 83.099999 | 80.3 | 618 |
| 1775593500 | 81.42 | -1.5 | -1.81 | 82.98 | 83.22 | 81.42 | 562 |
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.
