Premium
Jeronimo Martins SGPS SA (PK) (JRONY)
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 | 0.175 | 0.453602903059 | 38.58 | 39.11 | 37.935 | 23784 | 38.6505692 | DR |
| 4 | 0.075 | 0.193898655636 | 38.68 | 40.54 | 36.73 | 36002 | 38.60630248 | DR |
| 12 | 2.385 | 6.55760241958 | 36.37 | 42.15 | 34.97 | 21077 | 38.37757678 | DR |
| 26 | -5.465 | -12.3586612393 | 44.22 | 44.44 | 32.68 | 21290 | 37.86804251 | DR |
| 52 | -12.505 | -24.3952399532 | 51.26 | 51.92 | 32.68 | 18363 | 40.27024386 | DR |
| 156 | -6.635 | -14.6177572152 | 45.39 | 59.7 | 32.68 | 11089 | 41.69506059 | DR |
| 260 | 5.945 | 18.1194757696 | 32.81 | 59.7 | 29.25 | 8388 | 40.98334749 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 38.9 | 0.61 | 1.59 | 38.195 | 38.97 | 38.195 | 42615 |
| 1733178180 | 38.29 | -0.82 | -2.10 | 38.2425 | 38.29 | 37.935 | 33292 |
| 1732918200 | 39.11 | 0.47 | 1.22 | 38.71 | 39.11 | 38.71 | 3357 |
| 1732746540 | 38.64 | 0.43 | 1.13 | 38.58 | 38.96 | 38.55 | 15870 |
| 1732660140 | 38.21 | 0.61 | 1.62 | 38.49 | 38.514 | 38.025 | 28830 |
| 1732573560 | 37.6 | 0.26 | 0.70 | 37.62 | 37.91 | 37.395 | 36602 |
| 1732314000 | 37.34 | -0.1 | -0.27 | 37.4 | 37.4 | 36.9525 | 15434 |
| 1732227900 | 37.44 | 0.22 | 0.59 | 37.72 | 37.72 | 37.147 | 49077 |
| 1732141740 | 37.22 | 0.09 | 0.23 | 37.36 | 37.52 | 37.13 | 16598 |
| 1732054800 | 37.133 | -0.41 | -1.08 | 36.73 | 37.16 | 36.73 | 50496 |
| 1731968640 | 37.54 | -0.59 | -1.55 | 37.34 | 37.88 | 37.34 | 33879 |
| 1731709260 | 38.13 | -0.29 | -0.75 | 37.7 | 38.13 | 37.385 | 90553 |
| 1731622800 | 38.42 | -1.22 | -3.08 | 38.71 | 38.81 | 38.42 | 37081 |
| 1731536760 | 39.64 | -0.46 | -1.15 | 39.51 | 39.66 | 39.19 | 42508 |
| 1731450480 | 40.1 | 0.1 | 0.25 | 39.712 | 40.11 | 39.712 | 46893 |
| 1731363600 | 40 | -0.4 | -0.99 | 39.55 | 40.46 | 39.255 | 69505 |
| 1731104400 | 40.4 | 0.57 | 1.43 | 40.2075 | 40.54 | 40 | 37194 |
| 1731018540 | 39.83 | 1.28 | 3.32 | 38.9775 | 40.32 | 38.9775 | 22469 |
| 1730931600 | 38.55 | -2.1 | -5.17 | 38.68 | 38.869 | 38.54 | 11792 |
| 1730845680 | 40.65 | -0.44 | -1.07 | 39.87 | 40.8 | 39.6225 | 29764 |
| 1730759160 | 41.09 | 1.35 | 3.40 | 40.33 | 42.15 | 40.06 | 42177 |
| 1730496420 | 39.74 | 0.96 | 2.48 | 39.655 | 39.81 | 39.41 | 15180 |
| 1730409780 | 38.78 | 1.13 | 2.99 | 38.89 | 38.94 | 38.16 | 10011 |
| 1730323500 | 37.655 | 1.41 | 3.88 | 36 | 37.655 | 35.8555 | 6557 |
| 1730237280 | 36.25 | -0.07 | -0.19 | 36.44 | 36.63 | 36.12 | 16734 |
| 1730150880 | 36.32 | -0.21 | -0.57 | 36.5585 | 36.79 | 36.29 | 15263 |
| 1729891500 | 36.53 | 0.42 | 1.16 | 36.5 | 36.5988 | 36.335 | 11769 |
| 1729805160 | 36.11 | 0.91 | 2.59 | 35.81 | 36.11 | 35.81 | 8520 |
| 1729718940 | 35.2 | -0.69 | -1.92 | 35.14 | 35.61 | 34.97 | 13313 |
| 1729632300 | 35.89 | -0.71 | -1.94 | 35.9 | 36.097 | 35.601 | 8864 |
| 1729545600 | 36.6 | -0.33 | -0.89 | 36.38 | 36.702 | 36.36 | 7969 |
| 1729286400 | 36.93 | -0.38 | -1.02 | 36.635 | 37.07 | 36.63 | 10822 |
| 1729200000 | 37.31 | -0.71 | -1.87 | 37.11 | 37.35 | 36.94 | 18314 |
| 1729113960 | 38.02 | 0.4 | 1.06 | 37.87 | 38.1575 | 37.6425 | 14542 |
| 1729027680 | 37.62 | -0.39 | -1.03 | 37.81 | 38 | 37.5925 | 43105 |
| 1728941220 | 38.0127 | -0.29 | -0.75 | 37.68 | 38.59 | 37.4925 | 63693 |
| 1728681900 | 38.3 | 0.2 | 0.52 | 38.085 | 38.506 | 38.050719 | 37404 |
| 1728595560 | 38.1 | 0.02 | 0.05 | 38.053692 | 38.19 | 37.7075 | 8761 |
| 1728508800 | 38.08 | 0.62 | 1.66 | 38.17 | 38.5 | 37.927849 | 16960 |
| 1728422580 | 37.46 | -0.83 | -2.17 | 37.54 | 37.8 | 37.3 | 29117 |
| 1728336000 | 38.29 | 1.06 | 2.85 | 38.1 | 38.42 | 38.09 | 14432 |
| 1728077220 | 37.23 | -0.37 | -0.98 | 37.17 | 37.23 | 37.035 | 5200 |
| 1727990760 | 37.6 | -1.5 | -3.84 | 37.31 | 37.65 | 37.27 | 7235 |
| 1727904000 | 39.1 | -0.34 | -0.86 | 39.12 | 39.52 | 38.969 | 7282 |
| 1727818140 | 39.44 | 0.04 | 0.10 | 39.3075 | 39.686 | 39.095 | 8436 |
| 1727731380 | 39.4 | -0.85 | -2.11 | 39.46 | 39.56 | 39.23 | 11409 |
| 1727472000 | 40.25 | 0.64 | 1.62 | 40.298 | 40.508 | 40.1 | 4093 |
| 1727386200 | 39.61 | -0.04 | -0.10 | 39.3 | 39.61 | 39.3 | 3130 |
| 1727299200 | 39.65 | 1.29 | 3.36 | 39.6 | 39.7575 | 39.309 | 5849 |
| 1727212800 | 38.36 | 1.11 | 2.98 | 38.045 | 38.36 | 37.94 | 7644 |
| 1727126940 | 37.25 | -0.1 | -0.27 | 37.17 | 37.415 | 37.01 | 5165 |
| 1726867200 | 37.35 | -0.18 | -0.48 | 37.055 | 37.35 | 36.88 | 5815 |
| 1726781220 | 37.53 | 0.27 | 0.72 | 37.2 | 37.53 | 36.83 | 4597 |
| 1726694460 | 37.26 | -0.23 | -0.61 | 37.5 | 37.5 | 37.26 | 3691 |
| 1726608240 | 37.49 | 0.19 | 0.51 | 37.345 | 37.58 | 37.3 | 5459 |
| 1726521720 | 37.3 | -0.04 | -0.11 | 37.28 | 37.349 | 37.18 | 3899 |
| 1726262940 | 37.34 | 0.69 | 1.88 | 37.33 | 37.397 | 37.133 | 6871 |
| 1726176540 | 36.65 | -0.07 | -0.19 | 36.58 | 36.686 | 36.39 | 6080 |
| 1726090140 | 36.72 | 0.68 | 1.89 | 36.37 | 36.74 | 36.37 | 14376 |
| 1726003500 | 36.04 | -0.49 | -1.33 | 36.24 | 36.24 | 35.895 | 66186 |
| 1725917160 | 36.527 | 0.81 | 2.26 | 36.0975 | 36.527 | 36.0975 | 15965 |
| 1725658020 | 35.72 | -0.45 | -1.24 | 35.965 | 36.17 | 35.72 | 8970 |
| 1725571440 | 36.17 | -0.83 | -2.24 | 36.385 | 36.385 | 35.93 | 12770 |
| 1725485040 | 37 | -0.4 | -1.07 | 36.8 | 37.14 | 36.78 | 8441 |
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
