Premium
JDE Peets NV (PK) (JDEPY)
USOTC
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 | 0 | 0 | 10 | 10.07 | 9.71 | 118130 | 9.9546224 | DR |
| 4 | -0.13 | -1.28331688055 | 10.13 | 10.13 | 9.25 | 30873 | 9.94183506 | DR |
| 12 | -0.66 | -6.191369606 | 10.66 | 14.4533 | 9.25 | 14254 | 10.47072069 | DR |
| 26 | -0.1 | -0.990099009901 | 10.1 | 15.35 | 9.25 | 11610 | 10.68265642 | DR |
| 52 | -0.1 | -0.990099009901 | 10.1 | 15.35 | 9.25 | 11610 | 10.68265642 | DR |
| 156 | -4.4083 | -30.5955595039 | 14.4083 | 15.35 | 9.25 | 11522 | 10.69472117 | DR |
| 260 | -4.4083 | -30.5955595039 | 14.4083 | 15.35 | 9.25 | 11522 | 10.69472117 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733955900 | 10 | 0.09 | 0.91 | 9.88 | 10.0144 | 9.84 | 525403 |
| 1733869200 | 9.91 | -0.13 | -1.25 | 9.75 | 9.94 | 9.75 | 261643 |
| 1733782800 | 10.035 | 0.06 | 0.60 | 10.07 | 10.07 | 9.71 | 122886 |
| 1733523600 | 9.975 | -0.02 | -0.15 | 10 | 10 | 9.72 | 87668 |
| 1733437500 | 9.99 | -0.12 | -1.19 | 10 | 10 | 9.99 | 322 |
| 1733350980 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 0 |
| 1733264580 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 0 |
| 1733178180 | 10.11 | 0.24 | 2.43 | 9.945 | 10.11 | 9.8519 | 2896 |
| 1732919340 | 9.8699999 | 0 | 0.00 | 9.8699999 | 9.8699999 | 9.8699999 | 0 |
| 1732746540 | 9.8699999 | 0.1 | 1.02 | 9.91 | 9.91 | 9.8699999 | 871 |
| 1732660140 | 9.77 | -0.17 | -1.66 | 9.925 | 9.925 | 9.6 | 1849 |
| 1732573560 | 9.935 | 0.34 | 3.49 | 9.945 | 9.945 | 9.935 | 474 |
| 1732314000 | 9.6 | 0.04 | 0.42 | 9.875 | 10.0576 | 9.6 | 1334 |
| 1732227900 | 9.56 | -0.11 | -1.09 | 9.7899999 | 9.885 | 9.32 | 4232 |
| 1732141740 | 9.6649999 | 0.39 | 4.19 | 9.6649999 | 9.6649999 | 9.6649999 | 131 |
| 1732054800 | 9.276 | -0.36 | -3.78 | 9.55 | 9.55 | 9.25 | 1124 |
| 1731968640 | 9.64 | -0.16 | -1.63 | 9.655 | 9.78 | 9.64 | 1722 |
| 1731709260 | 9.8 | 0.29 | 3.05 | 9.805 | 9.805 | 9.8 | 342 |
| 1731622800 | 9.51 | -0.62 | -6.12 | 9.75 | 9.996 | 9.51 | 6353 |
| 1731536760 | 10.13 | 0.59 | 6.18 | 10.13 | 10.13 | 10.13 | 120 |
| 1731450480 | 9.5399999 | -0.11 | -1.11 | 9.5399999 | 9.5399999 | 9.5399999 | 586 |
| 1731363600 | 9.6475 | -1.29 | -11.77 | 10.02 | 10.02 | 9.63 | 2787 |
| 1731104400 | 10.935 | 0.86 | 8.48 | 10.935 | 10.935 | 10.935 | 319 |
| 1731018540 | 10.08 | -0.51 | -4.77 | 10.08 | 10.08 | 10.08 | 5031 |
| 1730931600 | 10.585 | -0.94 | -8.12 | 10.21 | 10.585 | 10.21 | 3220 |
| 1730845680 | 11.52 | 0.07 | 0.61 | 10.6 | 11.52 | 10.6 | 507 |
| 1730759160 | 11.45 | -0.32 | -2.68 | 11.45 | 11.45 | 11.45 | 873 |
| 1730496420 | 11.765 | -1.72 | -12.72 | 11.765 | 11.765 | 11.765 | 231 |
| 1730409780 | 13.48 | 1.09 | 8.80 | 12.41 | 13.48 | 12.41 | 13958 |
| 1730323500 | 12.39 | -0.25 | -1.98 | 12.39 | 12.39 | 12.39 | 305 |
| 1730237280 | 12.64 | 0 | 0.00 | 12.64 | 12.64 | 12.64 | 0 |
| 1730150880 | 12.64 | 0.77 | 6.49 | 12.655 | 12.655 | 11.2501 | 3343 |
| 1729891740 | 11.87 | 0 | 0.00 | 11.87 | 11.87 | 11.87 | 0 |
| 1729805340 | 11.87 | 0 | 0.00 | 11.87 | 11.87 | 11.87 | 0 |
| 1729718940 | 11.87 | 0.23 | 1.98 | 11.87 | 11.87 | 11.87 | 7214 |
| 1729632300 | 11.639 | -1.43 | -10.95 | 13.1432 | 13.42 | 11.639 | 31692 |
| 1729545600 | 13.07 | 1.03 | 8.57 | 13.12 | 14.4533 | 12.1 | 60705 |
| 1729286400 | 12.0383 | 1.98 | 19.64 | 10.1797 | 12.0383 | 10.1797 | 5505 |
| 1729200000 | 10.0619 | -1 | -9.07 | 11.53 | 11.53 | 10.0619 | 6455 |
| 1729113960 | 11.065 | -0.62 | -5.27 | 11.065 | 11.065 | 11.065 | 11322 |
| 1729027680 | 11.68 | 1.74 | 17.51 | 10.11 | 11.68 | 10.11 | 22881 |
| 1728941220 | 9.94 | 0.07 | 0.71 | 10.955 | 10.955 | 9.94 | 17278 |
| 1728681900 | 9.8699999 | -1.12 | -10.19 | 10.955 | 10.955 | 9.8699999 | 24857 |
| 1728595560 | 10.99 | 0.84 | 8.28 | 10.99 | 10.99 | 10.99 | 1061 |
| 1728508800 | 10.15 | 0.26 | 2.63 | 9.8699999 | 10.15 | 9.8699999 | 4308 |
| 1728422580 | 9.89 | 0.02 | 0.20 | 9.91 | 9.92 | 9.89 | 4773 |
| 1728336000 | 9.8699999 | -1.07 | -9.78 | 10.93 | 10.93 | 9.8699999 | 670 |
| 1728077220 | 10.94 | -0.06 | -0.50 | 10.155 | 10.94 | 10.155 | 654 |
| 1727990760 | 10.995 | 0.86 | 8.54 | 10.995 | 10.995 | 10.995 | 188 |
| 1727904000 | 10.13 | 0.26 | 2.63 | 11.1 | 11.13 | 10.13 | 1556 |
| 1727818140 | 9.8699999 | -0.88 | -8.19 | 11.18 | 11.18 | 9.8699999 | 303 |
| 1727731380 | 10.75 | 0.55 | 5.39 | 10.36 | 11.345 | 10.25 | 4329 |
| 1727472000 | 10.2 | -1.14 | -10.01 | 10.2 | 10.2 | 10.2 | 996 |
| 1727386200 | 11.335 | 1.44 | 14.49 | 11.355 | 11.355 | 11.335 | 604 |
| 1727299200 | 9.9 | -0.15 | -1.49 | 11.185 | 11.185 | 9.9 | 5474 |
| 1727212800 | 10.05 | 0.25 | 2.55 | 11.966 | 11.966 | 10.05 | 523 |
| 1727126940 | 9.8 | -1.45 | -12.89 | 11.065 | 11.075 | 9.8 | 2040 |
| 1726867620 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1726781220 | 11.25 | 0.59 | 5.53 | 12.06 | 12.06 | 11.25 | 431 |
| 1726694460 | 10.66 | -0.19 | -1.75 | 10.66 | 10.66 | 10.66 | 244 |
| 1726608240 | 10.85 | -0.19 | -1.72 | 10.85 | 10.85 | 10.85 | 362 |
| 1726521720 | 11.04 | -0.01 | -0.09 | 11.04 | 11.04 | 11.04 | 1067 |
| 1726262940 | 11.05 | 0.01 | 0.09 | 11.05 | 11.05 | 11.05 | 227 |
| 1726176540 | 11.04 | -0.1 | -0.90 | 11.04 | 11.04 | 11.04 | 684 |
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
