Premium
Johnson Matthey plc (JMT2)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 17.51 | -0.26 | -1.46 | 17.51 | 17.51 | 17.51 | 14 |
| 1740605220 | 17.77 | -0.09 | -0.50 | 17.48 | 17.77 | 17.48 | 61 |
| 1740518820 | 17.86 | 0 | 0.00 | 17.86 | 17.86 | 17.86 | 0 |
| 1740432420 | 17.86 | 0.23 | 1.30 | 17.91 | 17.989999 | 17.86 | 4 |
| 1740173220 | 17.63 | 0 | 0.00 | 17.63 | 17.63 | 17.63 | 0 |
| 1740086820 | 17.63 | 0 | 0.00 | 17.63 | 17.63 | 17.63 | 0 |
| 1740000420 | 17.63 | 0 | 0.00 | 17.63 | 17.63 | 17.63 | 0 |
| 1739914020 | 17.63 | -0.39 | -2.16 | 17.7 | 17.7 | 17.61 | 414 |
| 1739827620 | 18.02 | 0.07 | 0.39 | 18.11 | 18.11 | 18.02 | 37 |
| 1739568420 | 17.95 | 0.01 | 0.06 | 17.95 | 17.95 | 17.95 | 249 |
| 1739482020 | 17.94 | 0.25 | 1.41 | 17.68 | 17.94 | 17.68 | 262 |
| 1739395620 | 17.69 | 0.07 | 0.40 | 17.41 | 17.69 | 17.41 | 46 |
| 1739309220 | 17.62 | 0.04 | 0.23 | 17.3 | 17.62 | 17.239999 | 302 |
| 1739222820 | 17.579999 | 0.11 | 0.63 | 17.09 | 17.579999 | 17.09 | 211 |
| 1738963620 | 17.47 | 0.03 | 0.17 | 17.6 | 17.6 | 17.47 | 102 |
| 1738877220 | 17.44 | 0.05 | 0.29 | 17.59 | 17.59 | 17.44 | 320 |
| 1738790820 | 17.39 | 0.35 | 2.05 | 17.26 | 17.39 | 17.26 | 3106 |
| 1738704420 | 17.04 | -0.19 | -1.10 | 16.98 | 17.04 | 16.98 | 29 |
| 1738618020 | 17.23 | 0.2 | 1.17 | 17.18 | 17.23 | 17.18 | 151 |
| 1738358820 | 17.03 | -0.22 | -1.28 | 17.03 | 17.03 | 17.03 | 105 |
| 1738272420 | 17.25 | 0.3 | 1.77 | 17.25 | 17.25 | 17.25 | 23 |
| 1738186020 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1738099620 | 16.95 | 0.17 | 1.01 | 16.829999 | 16.95 | 16.829999 | 200 |
| 1738013220 | 16.78 | 0.11 | 0.66 | 17.25 | 17.25 | 16.78 | 385 |
| 1737754020 | 16.67 | 0.13 | 0.79 | 16.34 | 16.67 | 16.34 | 104 |
| 1737667620 | 16.54 | 0.41 | 2.54 | 16.45 | 16.54 | 16.45 | 281 |
| 1737581220 | 16.129999 | -0.05 | -0.31 | 16.129999 | 16.129999 | 16.129999 | 44 |
| 1737494820 | 16.18 | -0.35 | -2.12 | 16.51 | 16.51 | 16.18 | 80 |
| 1737408420 | 16.53 | 0.04 | 0.24 | 16.53 | 16.53 | 16.53 | 15 |
| 1737149220 | 16.489999 | 0.36 | 2.23 | 16.489999 | 16.489999 | 16.489999 | 100 |
| 1737062820 | 16.129999 | 0.19 | 1.19 | 15.88 | 16.129999 | 15.88 | 14 |
| 1736976420 | 15.94 | 0.24 | 1.53 | 15.95 | 15.96 | 15.94 | 124 |
| 1736890020 | 15.7 | -0.1 | -0.63 | 15.8 | 15.8 | 15.7 | 392 |
| 1736803620 | 15.8 | -0.15 | -0.94 | 15.89 | 15.97 | 15.8 | 688 |
| 1736544420 | 15.95 | -0.3 | -1.85 | 16.05 | 16.05 | 15.95 | 623 |
| 1736458020 | 16.25 | 0.15 | 0.93 | 16.25 | 16.25 | 16.25 | 62 |
| 1736371620 | 16.1 | -0.45 | -2.72 | 16.39 | 16.39 | 16.1 | 28 |
| 1736285220 | 16.55 | 0.1 | 0.61 | 16.55 | 16.55 | 16.55 | 60 |
| 1736198820 | 16.45 | 0.14 | 0.86 | 16.32 | 16.45 | 16.32 | 476 |
| 1735939620 | 16.309999 | 0 | 0.00 | 16.309999 | 16.309999 | 16.309999 | 0 |
| 1735853220 | 16.309999 | 0.32 | 2.00 | 16.5 | 16.5 | 15.96 | 10 |
| 1735594020 | 15.99 | -0.05 | -0.31 | 16.329999 | 16.329999 | 15.99 | 434 |
| 1735334820 | 16.04 | -0.31 | -1.90 | 15.98 | 16.11 | 15.98 | 109 |
| 1734989220 | 16.35 | -0.02 | -0.12 | 16.32 | 16.379999 | 16.01 | 274 |
| 1734730020 | 16.37 | 0.22 | 1.36 | 15.91 | 16.37 | 15.91 | 276 |
| 1734643620 | 16.149999 | -0.35 | -2.12 | 16.12 | 16.149999 | 16.12 | 100 |
| 1734557220 | 16.5 | -0.25 | -1.49 | 16.5 | 16.5 | 16.5 | 100 |
| 1734470820 | 16.75 | -0.47 | -2.73 | 17.13 | 17.13 | 16.75 | 45 |
| 1734384420 | 17.22 | 0.62 | 3.73 | 16.829999 | 17.45 | 16.829999 | 289 |
| 1734125220 | 16.6 | -0.01 | -0.06 | 16.6 | 16.6 | 16.6 | 1800 |
| 1734038820 | 16.61 | -0.31 | -1.83 | 17.059999 | 17.059999 | 16.61 | 872 |
| 1733952420 | 16.92 | 0.04 | 0.24 | 17.14 | 17.14 | 16.92 | 640 |
| 1733866020 | 16.88 | -0.43 | -2.48 | 16.88 | 16.88 | 16.88 | 100 |
| 1733779620 | 17.309999 | 0.17 | 0.99 | 16.7 | 17.309999 | 16.7 | 151 |
| 1733520420 | 17.14 | 0.52 | 3.13 | 16.8 | 17.26 | 16.8 | 337 |
| 1733434020 | 16.62 | -0.69 | -3.99 | 16.88 | 16.88 | 16.62 | 67 |
| 1733347620 | 17.309999 | 0.48 | 2.85 | 16.82 | 17.32 | 16.82 | 434 |
| 1733261220 | 16.829999 | -0.24 | -1.41 | 16.91 | 17.25 | 16.829999 | 1163 |
| 1733174820 | 17.07 | 0.32 | 1.91 | 16.6 | 17.07 | 16.6 | 1135 |
| 1732915620 | 16.75 | 0.7 | 4.36 | 16.62 | 16.75 | 16.62 | 125 |
| 1732829220 | 16.05 | -0.2 | -1.23 | 16.329999 | 16.329999 | 16.05 | 338 |
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
