Premium
JDE Peets NV (PK) (JDEPY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.508 | 5.40310572219 | 9.402 | 10.025 | 9.402 | 7665 | 9.64903116 | DR |
| 4 | 1.54 | 18.3990442055 | 8.37 | 10.025 | 8.3 | 40861 | 8.73742976 | DR |
| 12 | 0.06 | 0.609137055838 | 9.85 | 10.025 | 8.25 | 69788 | 8.79566757 | DR |
| 26 | -2.1375 | -17.7422701805 | 12.0475 | 14.4533 | 8.25 | 44723 | 9.17065982 | DR |
| 52 | -0.19 | -1.88118811881 | 10.1 | 15.35 | 8.25 | 36682 | 9.28788363 | DR |
| 156 | -4.4983 | -31.2201994684 | 14.4083 | 15.35 | 8.25 | 36460 | 9.29113243 | DR |
| 260 | -4.4983 | -31.2201994684 | 14.4083 | 15.35 | 8.25 | 36460 | 9.29113243 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 9.91 | 0.29 | 2.96 | 9.86 | 10.025 | 9.86 | 7465 |
| 1741300140 | 9.625 | -0.19 | -1.89 | 9.81 | 9.83 | 9.5901 | 23221 |
| 1741213440 | 9.81 | -0.06 | -0.56 | 9.76 | 9.81 | 9.75 | 4952 |
| 1741126800 | 9.865 | 0.38 | 3.95 | 9.55 | 9.865 | 9.55 | 4405 |
| 1741040760 | 9.49 | 0.08 | 0.85 | 9.655 | 9.655 | 9.49 | 2288 |
| 1740781260 | 9.41 | -0.09 | -0.90 | 9.4019999 | 9.41 | 9.4019999 | 3458 |
| 1740695340 | 9.4949999 | 0.02 | 0.26 | 9.57 | 9.5879999 | 9.4949999 | 14384 |
| 1740608400 | 9.47 | 0.07 | 0.69 | 9.75 | 9.75 | 9.47 | 3956 |
| 1740522480 | 9.405 | 0.4 | 4.38 | 9.32 | 9.405 | 9.32 | 5151 |
| 1740435600 | 9.01 | -0.11 | -1.21 | 9.15 | 9.19 | 9.01 | 78387 |
| 1740176400 | 9.1199999 | 0.12 | 1.33 | 9.145 | 9.145 | 9 | 3788 |
| 1740090480 | 9 | 0.12 | 1.29 | 8.8915 | 9 | 8.8 | 3218 |
| 1740003960 | 8.885 | 0.15 | 1.72 | 8.895 | 9 | 8.86 | 4381 |
| 1739917740 | 8.735 | -0.1 | -1.13 | 8.7199 | 8.77 | 8.69 | 12154 |
| 1739572020 | 8.835 | 0.13 | 1.49 | 8.99 | 8.99 | 8.8196 | 248341 |
| 1739485320 | 8.705 | 0.02 | 0.23 | 8.795 | 8.9 | 8.705 | 5632 |
| 1739398920 | 8.685 | 0.24 | 2.78 | 8.71 | 8.71 | 8.53 | 33846 |
| 1739312940 | 8.45 | 0.15 | 1.81 | 8.34 | 8.52 | 8.34 | 283759 |
| 1739226000 | 8.3 | -0.1 | -1.19 | 8.4149999 | 8.46 | 8.3 | 33135 |
| 1738967160 | 8.4 | 0.13 | 1.57 | 8.3699999 | 8.5 | 8.34 | 7899 |
| 1738880400 | 8.27 | -0.09 | -1.08 | 8.5 | 8.5 | 8.25 | 3532 |
| 1738794000 | 8.36 | -0.12 | -1.42 | 8.56 | 8.59 | 8.34 | 7572 |
| 1738708080 | 8.48 | -0.1 | -1.17 | 8.525 | 8.5399999 | 8.43 | 11400 |
| 1738621740 | 8.58 | -0.07 | -0.75 | 8.38 | 8.659 | 8.31 | 22143 |
| 1738362000 | 8.645 | -0.28 | -3.14 | 8.7899999 | 8.94 | 8.645 | 158025 |
| 1738276080 | 8.925 | 0.18 | 2.00 | 8.84 | 8.925 | 8.735 | 2681 |
| 1738189740 | 8.75 | -0.21 | -2.29 | 8.8 | 8.84 | 8.68 | 81569 |
| 1738103280 | 8.955 | 0.17 | 1.88 | 8.9 | 9.17 | 8.7 | 5860 |
| 1738016820 | 8.7899999 | 0.02 | 0.29 | 8.82 | 9.06 | 8.6525 | 5976 |
| 1737757440 | 8.765 | 0.11 | 1.21 | 8.96 | 8.96 | 8.52 | 4861 |
| 1737671220 | 8.66 | 0.22 | 2.61 | 8.41 | 8.67 | 8.41 | 154986 |
| 1737584640 | 8.44 | -0.9 | -9.64 | 8.605 | 8.605 | 8.42 | 103895 |
| 1737498540 | 9.34 | 0.3 | 3.26 | 8.86 | 9.34 | 8.86 | 7121 |
| 1737152880 | 9.045 | 0.04 | 0.50 | 9.36 | 9.385 | 8.86 | 44182 |
| 1737066420 | 9 | 0.26 | 2.97 | 9.035 | 9.41 | 8.85 | 36505 |
| 1736979720 | 8.7401 | -0.25 | -2.78 | 9.28 | 9.28 | 8.705 | 18025 |
| 1736893380 | 8.99 | -0.06 | -0.66 | 8.94 | 9.146 | 8.7 | 43742 |
| 1736806800 | 9.05 | 0.09 | 0.95 | 8.905 | 9.05 | 8.78 | 4228 |
| 1736547720 | 8.965 | 0.2 | 2.22 | 8.84 | 9.16 | 8.795 | 3922 |
| 1736375340 | 8.77 | -0.15 | -1.68 | 8.765 | 8.77 | 8.765 | 971 |
| 1736288940 | 8.92 | -0.24 | -2.62 | 8.94 | 8.948 | 8.75 | 7358 |
| 1736202360 | 9.16 | 0.18 | 2.00 | 8.824 | 9.16 | 8.824 | 50679 |
| 1735942980 | 8.98 | 0.42 | 4.91 | 8.5252 | 8.98 | 8.5252 | 17399 |
| 1735856700 | 8.56 | 0.04 | 0.47 | 8.57 | 8.628 | 8.5 | 119405 |
| 1735683960 | 8.52 | -0.23 | -2.57 | 8.662 | 8.91 | 8.52 | 37510 |
| 1735597740 | 8.7449999 | -0.12 | -1.35 | 8.735 | 8.95 | 8.4972999 | 49125 |
| 1735338000 | 8.865 | -0.13 | -1.39 | 8.845 | 8.865 | 8.845 | 2690 |
| 1735252020 | 8.99 | 0.35 | 3.99 | 8.715 | 8.99 | 8.549 | 34358 |
| 1735078200 | 8.645 | -0.05 | -0.60 | 8.3600999 | 8.645 | 8.3600999 | 3945 |
| 1734992400 | 8.6974 | -0.27 | -3.04 | 8.45 | 8.9 | 8.45 | 8804 |
| 1734733200 | 8.97 | 0.26 | 2.99 | 8.36 | 8.97 | 8.36 | 172036 |
| 1734646800 | 8.71 | 0.11 | 1.28 | 8.57 | 8.73 | 8.5001 | 129906 |
| 1734560940 | 8.6 | -0.3 | -3.37 | 8.78 | 8.92 | 8.6 | 452850 |
| 1734474360 | 8.9 | -0.61 | -6.41 | 8.7899999 | 8.99 | 8.75 | 1186034 |
| 1734388140 | 9.51 | -0.35 | -3.55 | 9.55 | 9.645 | 9.48 | 7175 |
| 1734128940 | 9.86 | -0.18 | -1.79 | 9.85 | 9.86 | 9.8 | 61495 |
| 1734042480 | 10.04 | 0.04 | 0.40 | 9.93 | 10.06 | 9.81 | 33779 |
| 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 |
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
