Premium
Jardine Matheson Holdings Ltd (PK) (JARLF)
USOTC
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 | -1.583689 | -3.86560819654 | 40.968689 | 40.968689 | 40.968689 | 4880 | 40.968689 | CS |
| 4 | -0.275 | -0.693393847705 | 39.66 | 40.968689 | 38.0432 | 2786 | 39.45706118 | CS |
| 12 | -1.615 | -3.93902439024 | 41 | 43.972919 | 38.0432 | 2720 | 41.3226189 | CS |
| 26 | 4.035 | 11.414427157 | 35.35 | 43.972919 | 34.335 | 4428 | 36.76210027 | CS |
| 52 | -1.27 | -3.12384700529 | 40.655 | 43.972919 | 33.53 | 4527 | 37.47277598 | CS |
| 156 | -20.778 | -34.5361767199 | 60.163 | 62.34 | 33.53 | 3694 | 44.15473533 | CS |
| 260 | -17.0113 | -30.1638582673 | 56.3963 | 68.142 | 33.53 | 3095 | 45.4410348 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 40.719237 | -0.25 | -0.61 | 40.719237 | 40.719237 | 40.719237 | 2700 |
| 1737671040 | 40.968689 | 0 | 0.00 | 40.968689 | 40.968689 | 40.968689 | 0 |
| 1737584640 | 40.968689 | 1.58 | 4.02 | 40.968689 | 40.968689 | 40.968689 | 4880 |
| 1737498180 | 39.385 | 0 | 0.00 | 39.385 | 39.385 | 39.385 | 0 |
| 1737152580 | 39.385 | 0 | 0.00 | 39.385 | 39.385 | 39.385 | 0 |
| 1737066180 | 39.385 | 0 | 0.00 | 39.385 | 39.385 | 39.385 | 0 |
| 1736979780 | 39.385 | 0 | 0.00 | 39.385 | 39.385 | 39.385 | 0 |
| 1736893380 | 39.385 | 1.34 | 3.53 | 39.5 | 39.5 | 39.385 | 981 |
| 1736806920 | 38.0432 | 0 | 0.00 | 38.0432 | 38.0432 | 38.0432 | 0 |
| 1736547720 | 38.0432 | -2.82 | -6.89 | 38.0432 | 39.955943 | 38.0432 | 6569 |
| 1736375160 | 40.86 | 0 | 0.00 | 40.86 | 40.86 | 40.86 | 0 |
| 1736288760 | 40.86 | 0 | 0.00 | 40.86 | 40.86 | 40.86 | 0 |
| 1736202360 | 40.86 | 0 | 0.00 | 40.86 | 40.86 | 40.86 | 0 |
| 1735943160 | 40.86 | 0 | 0.00 | 40.86 | 40.86 | 40.86 | 0 |
| 1735856760 | 40.86 | 0 | 0.00 | 40.86 | 40.86 | 40.86 | 0 |
| 1735683960 | 40.86 | 1.2 | 3.03 | 40.86 | 40.86 | 40.86 | 1398 |
| 1735597740 | 39.66 | -1.66 | -4.02 | 39.66 | 39.66 | 39.66 | 100 |
| 1735338000 | 41.32 | 0 | 0.00 | 41.32 | 41.32 | 41.32 | 0 |
| 1735251600 | 41.32 | 0 | 0.00 | 41.32 | 41.32 | 41.32 | 0 |
| 1735078800 | 41.32 | 0 | 0.00 | 41.32 | 41.32 | 41.32 | 0 |
| 1734992400 | 41.32 | 0 | 0.00 | 41.32 | 41.32 | 41.32 | 0 |
| 1734733200 | 41.32 | 0 | 0.00 | 41.32 | 41.32 | 41.32 | 0 |
| 1734646800 | 41.32 | -2.65 | -6.03 | 41.1294 | 41.32 | 41.1294 | 1245 |
| 1734560940 | 43.972919 | 0 | 0.00 | 43.972919 | 43.972919 | 43.972919 | 0 |
| 1734474540 | 43.972919 | 0 | 0.00 | 43.972919 | 43.972919 | 43.972919 | 0 |
| 1734388140 | 43.972919 | 0 | 0.00 | 43.972919 | 43.972919 | 43.972919 | 0 |
| 1734128940 | 43.972919 | 0.95 | 2.22 | 43.972919 | 43.972919 | 43.972919 | 2905 |
| 1734042300 | 43.02 | 0 | 0.00 | 43.02 | 43.02 | 43.02 | 0 |
| 1733955900 | 43.02 | 0 | 0.00 | 43.02 | 43.02 | 43.02 | 0 |
| 1733869500 | 43.02 | 0 | 0.00 | 43.02 | 43.02 | 43.02 | 0 |
| 1733783100 | 43.02 | 0 | 0.00 | 43.02 | 43.02 | 43.02 | 0 |
| 1733523900 | 43.02 | 0 | 0.00 | 43.02 | 43.02 | 43.02 | 0 |
| 1733437500 | 43.02 | 1.88 | 4.57 | 43.02 | 43.02 | 43.02 | 3141 |
| 1733350200 | 41.14 | 0 | 0.00 | 41.14 | 41.14 | 41.14 | 0 |
| 1733263800 | 41.14 | 0 | 0.00 | 41.14 | 41.14 | 41.14 | 0 |
| 1733177400 | 41.14 | 0 | 0.00 | 41.14 | 41.14 | 41.14 | 0 |
| 1732918200 | 41.14 | 0.31 | 0.76 | 42.092 | 42.092 | 41.14 | 2400 |
| 1732746540 | 40.83 | 0 | 0.00 | 40.83 | 40.83 | 40.83 | 0 |
| 1732660140 | 40.83 | -2.65 | -6.09 | 40.83 | 40.83 | 40.83 | 160 |
| 1732573560 | 43.4783 | 0.23 | 0.53 | 43.4783 | 43.4783 | 43.4783 | 808 |
| 1732314000 | 43.25 | 0.15 | 0.34 | 42.7 | 43.25 | 42.7 | 4270 |
| 1732227600 | 43.1025 | 0 | 0.00 | 43.1025 | 43.1025 | 43.1025 | 0 |
| 1732141200 | 43.1025 | 0 | 0.00 | 43.1025 | 43.1025 | 43.1025 | 0 |
| 1732054800 | 43.1025 | 3.09 | 7.73 | 43.1025 | 43.1025 | 43.1025 | 1619 |
| 1731968640 | 40.01 | -1.5 | -3.61 | 40.01 | 40.01 | 40.01 | 120 |
| 1731709260 | 41.508551 | 1.67 | 4.18 | 41.508551 | 41.508551 | 41.508551 | 11795 |
| 1731623160 | 39.843 | 0 | 0.00 | 39.843 | 39.843 | 39.843 | 0 |
| 1731536760 | 39.843 | -1.16 | -2.82 | 39.843 | 39.843 | 39.843 | 150 |
| 1731450540 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1731364140 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1731104940 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1731018540 | 41 | 3.5 | 9.33 | 41 | 41 | 41 | 3700 |
| 1730903400 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1730817000 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1730730600 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1730471400 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1730385000 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1730298600 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1730212200 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1730125800 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
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
