Premium
J Sainsbury Plc (QX) (JSAIY)
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 | 0.221 | 1.73027989822 | 12.7725 | 13.12 | 12.4 | 61296 | 12.69390993 | DR |
| 4 | -1.1365 | -8.04317055909 | 14.13 | 14.74 | 12.4 | 43485 | 13.38609268 | DR |
| 12 | -1.1665 | -8.23799435028 | 14.16 | 14.8 | 12.09 | 42624 | 13.35664699 | DR |
| 26 | -0.9965 | -7.12294496069 | 13.99 | 16.43 | 12.09 | 31147 | 13.92830576 | DR |
| 52 | -1.4165 | -9.82997918112 | 14.41 | 16.43 | 12.09 | 33417 | 13.6757723 | DR |
| 156 | -3.1915 | -19.718875502 | 16.185 | 16.46 | 7.455 | 44034 | 11.51556026 | DR |
| 260 | 1.732 | 15.3798339475 | 11.2615 | 18.68 | 7.455 | 40829 | 11.70099118 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 12.9935 | 0.13 | 1.04 | 13.09 | 13.12 | 12.98 | 26355 |
| 1737066420 | 12.86 | -0.04 | -0.31 | 12.88 | 13.05 | 12.8 | 45330 |
| 1736979720 | 12.9 | 0.38 | 3.04 | 12.75 | 12.9 | 12.72 | 41416 |
| 1736893380 | 12.52 | -0.11 | -0.87 | 12.4 | 12.7 | 12.4 | 83949 |
| 1736806800 | 12.63 | -0.07 | -0.55 | 12.52 | 12.7 | 12.52 | 32738 |
| 1736547720 | 12.7 | -0.98 | -7.16 | 12.7725 | 12.9 | 12.46 | 103046 |
| 1736375340 | 13.68 | -0.22 | -1.58 | 13.845 | 14 | 13.66 | 15257 |
| 1736288940 | 13.9 | -0.23 | -1.63 | 13.88 | 14.19 | 13.86 | 25151 |
| 1736202360 | 14.13 | 0.11 | 0.80 | 14.15 | 14.41 | 13.9796 | 17840 |
| 1735942980 | 14.018 | 0.02 | 0.13 | 13.92 | 14.28 | 13.77 | 43005 |
| 1735856700 | 14 | 0.07 | 0.50 | 14 | 14 | 13.9 | 15779 |
| 1735683960 | 13.93 | -0.08 | -0.60 | 13.84 | 14.16 | 13.84 | 13249 |
| 1735597740 | 14.014 | 0.21 | 1.55 | 14.3 | 14.3 | 13.76 | 19779 |
| 1735338000 | 13.8 | -0.24 | -1.71 | 13.85 | 14.74 | 13.8 | 97024 |
| 1735252020 | 14.04 | -0.01 | -0.07 | 14.038 | 14.23 | 13.91 | 24491 |
| 1735078200 | 14.05 | 0.31 | 2.26 | 13.93 | 14.7 | 13.32 | 49057 |
| 1734992400 | 13.74 | 0.09 | 0.66 | 13.72 | 13.8 | 13.6 | 73711 |
| 1734733200 | 13.65 | -0.23 | -1.67 | 14.13 | 14.13 | 13.52 | 38427 |
| 1734646800 | 13.8815 | -0.01 | -0.06 | 13.88 | 14.13 | 13.66 | 33953 |
| 1734560940 | 13.89 | -0.23 | -1.63 | 14.28 | 14.4544 | 13.89 | 26181 |
| 1734474360 | 14.12 | -0.14 | -0.98 | 13.75 | 14.47 | 13.75 | 30298 |
| 1734388140 | 14.26 | -0.08 | -0.56 | 14.22 | 14.47 | 14.1075 | 26644 |
| 1734128940 | 14.34 | -0.16 | -1.10 | 13.72 | 14.5 | 13.72 | 50788 |
| 1734042480 | 14.5 | 0.28 | 1.93 | 14.8 | 14.8 | 14.1925 | 27048 |
| 1733955900 | 14.225 | 0.15 | 1.10 | 14.14 | 14.39 | 14.09 | 45798 |
| 1733869200 | 14.07 | 0.18 | 1.30 | 14.12 | 14.1375 | 14.06 | 48056 |
| 1733782800 | 13.89 | -0.06 | -0.43 | 13.9 | 14.03 | 13.716 | 34068 |
| 1733523600 | 13.95 | 0.05 | 0.38 | 13.94 | 14.11 | 13.8156 | 16222 |
| 1733437500 | 13.897 | 0.35 | 2.56 | 13.74 | 13.95 | 13.74 | 51406 |
| 1733350980 | 13.55 | 0.19 | 1.42 | 13.49 | 13.63 | 13.46 | 111082 |
| 1733264700 | 13.36 | -0.19 | -1.40 | 13.36 | 13.44 | 13.32 | 37900 |
| 1733178180 | 13.55 | 0.12 | 0.89 | 13.31 | 13.55 | 13.24 | 35343 |
| 1732918200 | 13.43 | 0.46 | 3.55 | 13.46 | 13.46 | 13.2995 | 28098 |
| 1732746540 | 12.97 | 0.06 | 0.46 | 13.004 | 13.32 | 12.97 | 30038 |
| 1732660140 | 12.91 | -0.04 | -0.31 | 12.94 | 13.05 | 12.76 | 42957 |
| 1732573560 | 12.95 | -0.01 | -0.08 | 12.97 | 13.0302 | 12.8561 | 50388 |
| 1732314000 | 12.96 | 0.05 | 0.39 | 12.99 | 13.05 | 12.81 | 91729 |
| 1732227900 | 12.91 | 0.08 | 0.62 | 12.79 | 12.91 | 12.64 | 63955 |
| 1732141740 | 12.83 | 0.08 | 0.63 | 12.65 | 12.83 | 12.62 | 119495 |
| 1732054800 | 12.75 | 0.09 | 0.67 | 12.96 | 12.96 | 12.66 | 54513 |
| 1731968640 | 12.665 | 0.02 | 0.20 | 12.16 | 12.71 | 12.16 | 106931 |
| 1731709260 | 12.64 | 0.18 | 1.44 | 12.5 | 12.87 | 12.5 | 42221 |
| 1731622800 | 12.46 | 0.01 | 0.08 | 12.09 | 12.58 | 12.09 | 41333 |
| 1731536760 | 12.45 | -0.02 | -0.12 | 12.32 | 12.68 | 12.32 | 88194 |
| 1731450480 | 12.465 | -0.24 | -1.85 | 12.59 | 12.62 | 12.32 | 30063 |
| 1731363600 | 12.7 | -0.55 | -4.15 | 12.63 | 12.922 | 12.63 | 38390 |
| 1731104400 | 13.25 | -0.36 | -2.62 | 13.49 | 13.49 | 13.1 | 17576 |
| 1731018540 | 13.6063 | -0.37 | -2.67 | 13.67 | 13.91 | 13.543 | 18603 |
| 1730931600 | 13.98 | -0.14 | -0.99 | 14.02 | 14.1 | 13.77 | 28339 |
| 1730845680 | 14.12 | 0.2 | 1.44 | 14 | 14.2115 | 14 | 19730 |
| 1730759160 | 13.92 | 0.04 | 0.32 | 13.92 | 14.13 | 13.92 | 16747 |
| 1730496420 | 13.875 | -0.05 | -0.32 | 13.96 | 14.055 | 13.75 | 16553 |
| 1730409780 | 13.92 | 0.09 | 0.65 | 13.9 | 14 | 13.68 | 20134 |
| 1730323500 | 13.83 | -0.17 | -1.21 | 14.289 | 14.29 | 13.83 | 23208 |
| 1730237280 | 14 | -0.25 | -1.75 | 14.13 | 14.24 | 13.98 | 17511 |
| 1730150880 | 14.25 | -0.39 | -2.66 | 14.5 | 14.5 | 14.25 | 40747 |
| 1729891500 | 14.64 | 0.28 | 1.95 | 14.16 | 14.64 | 14.14 | 18107 |
| 1729805160 | 14.36 | -0.39 | -2.64 | 14.88 | 14.88 | 14.28 | 22871 |
| 1729718940 | 14.75 | 0.14 | 0.96 | 14.545 | 14.75 | 14.2 | 8672 |
| 1729632300 | 14.61 | -0.02 | -0.15 | 14.84 | 14.84 | 14.33 | 13175 |
| 1729545600 | 14.6325 | -0.15 | -1.00 | 14.64 | 14.94 | 14.57 | 6938 |
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
