Premium
Julius Baer Group Ltd (PK) (JBAXY)
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 | -0.154 | -1.17021276596 | 13.16 | 13.271 | 12.879 | 124642 | 13.07976555 | DR |
| 4 | -0.704 | -5.13493800146 | 13.71 | 14.17 | 12.009 | 111752 | 12.97282008 | DR |
| 12 | -0.174 | -1.32018209408 | 13.18 | 14.17 | 12.009 | 107118 | 13.01781812 | DR |
| 26 | 1.3559 | 11.6385267079 | 11.6501 | 14.17 | 10.807 | 103979 | 12.4987688 | DR |
| 52 | 2.215 | 20.5263645631 | 10.791 | 14.17 | 10.33 | 142960 | 11.65177025 | DR |
| 156 | 0.916 | 7.57650951199 | 12.09 | 14.69 | 8.17 | 137132 | 11.32349167 | DR |
| 260 | 3.226 | 32.9856850716 | 9.78 | 14.73 | 4.92 | 134150 | 11.00132082 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740176400 | 13.006 | -0.04 | -0.34 | 13.01 | 13.07 | 12.96 | 67894 |
| 1740090480 | 13.05 | 0.13 | 1.01 | 13.03 | 13.07 | 12.97 | 65577 |
| 1740003960 | 12.92 | -0.22 | -1.67 | 12.9 | 12.95 | 12.879 | 127169 |
| 1739917740 | 13.14 | -0.02 | -0.15 | 13.2 | 13.271 | 13.13 | 113415 |
| 1739572020 | 13.16 | 0.17 | 1.31 | 13.16 | 13.19 | 13.0875 | 192407 |
| 1739485320 | 12.99 | 0.3 | 2.36 | 12.91 | 13.03 | 12.91 | 112133 |
| 1739398920 | 12.69 | 0.11 | 0.87 | 12.54 | 12.71 | 12.51 | 209961 |
| 1739312940 | 12.58 | 0.08 | 0.64 | 12.46 | 12.6 | 12.46 | 80979 |
| 1739226000 | 12.5 | 0.01 | 0.08 | 12.48 | 12.53 | 12.48 | 141258 |
| 1738967160 | 12.49 | -0.38 | -2.95 | 12.61 | 12.629 | 12.478 | 96586 |
| 1738880400 | 12.87 | 0.35 | 2.80 | 12.74 | 12.975 | 12.74 | 119356 |
| 1738794000 | 12.52 | 0.27 | 2.20 | 12.36 | 12.53 | 12.36 | 131643 |
| 1738708080 | 12.25 | 0.02 | 0.16 | 12.35 | 12.36 | 12.2 | 100825 |
| 1738621740 | 12.23 | -1.79 | -12.77 | 12.009 | 12.29 | 12.009 | 197111 |
| 1738362000 | 14.02 | -0.09 | -0.64 | 14.13 | 14.17 | 13.98 | 70148 |
| 1738276080 | 14.11 | 0.04 | 0.32 | 14.09 | 14.16 | 14.06 | 62713 |
| 1738189740 | 14.065 | 0.1 | 0.75 | 14.06 | 14.0925 | 13.99 | 118740 |
| 1738103280 | 13.96 | 0.13 | 0.94 | 13.85 | 13.96 | 13.7225 | 83759 |
| 1738016820 | 13.83 | 0.04 | 0.33 | 13.78 | 13.86 | 13.765 | 57394 |
| 1737757440 | 13.785 | 0.03 | 0.18 | 13.71 | 13.835 | 13.71 | 42117 |
| 1737671220 | 13.76 | 0.16 | 1.18 | 13.69 | 13.76 | 13.6225 | 68229 |
| 1737584640 | 13.6 | 0.06 | 0.44 | 13.55 | 13.63 | 13.51 | 119948 |
| 1737498540 | 13.54 | 0.36 | 2.73 | 13.38 | 13.58 | 13.37 | 79493 |
| 1737152880 | 13.18 | 0.15 | 1.15 | 13.18 | 13.22 | 13.15 | 55538 |
| 1737066420 | 13.03 | -0.04 | -0.31 | 13.02 | 13.08 | 12.999 | 94396 |
| 1736979720 | 13.07 | 0.35 | 2.75 | 13.03 | 13.105 | 12.965 | 225981 |
| 1736893380 | 12.72 | 0 | 0.00 | 12.7 | 12.73 | 12.61 | 129203 |
| 1736806800 | 12.72 | -0.08 | -0.63 | 12.62 | 12.72 | 12.589 | 103065 |
| 1736547720 | 12.8 | -0.31 | -2.36 | 12.88 | 12.9 | 12.7408 | 88215 |
| 1736375340 | 13.11 | 0.06 | 0.46 | 13 | 13.11 | 13 | 106896 |
| 1736288940 | 13.05 | 0.12 | 0.93 | 13.138 | 13.15 | 12.9501 | 112972 |
| 1736202360 | 12.93 | 0.08 | 0.62 | 12.93 | 13.07 | 12.9 | 84106 |
| 1735942980 | 12.85 | -0.02 | -0.16 | 12.83 | 12.86 | 12.73 | 209885 |
| 1735856700 | 12.87 | -0.01 | -0.05 | 12.85 | 13 | 12.81 | 86456 |
| 1735683960 | 12.8768 | -0.07 | -0.57 | 12.93 | 12.97 | 12.81 | 61817 |
| 1735597740 | 12.95 | 0 | 0.00 | 12.83 | 12.95 | 12.815 | 78466 |
| 1735338000 | 12.95 | -0.12 | -0.92 | 12.94 | 12.97 | 12.9 | 75058 |
| 1735252020 | 13.07 | 0.07 | 0.54 | 12.81 | 13.07 | 12.81 | 64394 |
| 1735078200 | 13 | 0.12 | 0.93 | 12.54 | 13.04 | 12.54 | 46442 |
| 1734992400 | 12.88 | 0.03 | 0.23 | 12.81 | 12.89 | 12.73 | 282406 |
| 1734733200 | 12.85 | 0.08 | 0.63 | 12.73 | 12.9024 | 12.72 | 155571 |
| 1734646800 | 12.77 | 0.04 | 0.31 | 12.71 | 12.84 | 12.67 | 256198 |
| 1734560940 | 12.73 | -0.29 | -2.23 | 12.94 | 13.01 | 12.65 | 74511 |
| 1734474360 | 13.02 | -0.13 | -0.99 | 13.09 | 13.1 | 12.985 | 93801 |
| 1734388140 | 13.15 | -0.08 | -0.60 | 13.14 | 13.19 | 13.115 | 149662 |
| 1734128940 | 13.23 | 0.03 | 0.23 | 13.31 | 13.311 | 13.2 | 72412 |
| 1734042480 | 13.2 | -0.22 | -1.64 | 13.2 | 13.35 | 13.185 | 79780 |
| 1733955900 | 13.42 | 0.07 | 0.52 | 13.3835 | 13.44 | 13.34 | 110677 |
| 1733869200 | 13.35 | -0.05 | -0.37 | 13.46 | 13.46 | 13.29 | 81990 |
| 1733782800 | 13.4 | 0.09 | 0.68 | 13.49 | 13.49 | 13.32 | 82085 |
| 1733523600 | 13.31 | 0.1 | 0.76 | 13.36 | 13.41 | 13.27 | 105334 |
| 1733437500 | 13.21 | 0.17 | 1.30 | 13.13 | 13.26 | 13.13 | 115281 |
| 1733350980 | 13.04 | 0.03 | 0.23 | 13.04 | 13.08 | 12.99 | 40987 |
| 1733264700 | 13.01 | 0.07 | 0.54 | 12.96 | 13.05 | 12.95 | 68987 |
| 1733178180 | 12.94 | -0.25 | -1.90 | 12.96 | 13.08 | 12.84 | 65740 |
| 1732918200 | 13.19 | 0.25 | 1.93 | 13.18 | 13.21 | 13.105 | 42233 |
| 1732746540 | 12.94 | 0.1 | 0.78 | 12.91 | 13 | 12.885 | 63196 |
| 1732660140 | 12.84 | -0.03 | -0.23 | 12.89 | 12.89 | 12.78 | 76628 |
| 1732573560 | 12.87 | 0.32 | 2.55 | 12.935 | 12.955 | 12.83 | 89196 |
| 1732314000 | 12.55 | 0.05 | 0.40 | 12.49 | 12.57 | 12.49 | 88383 |
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
