Premium
Fundo De Investimento Das Cadeias Produtivas Do Agronegocio Jgp (JGPX11)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.67 | 7.20031391014 | 50.97 | 55.5 | 48.95 | 6312 | 52.06091258 | FU |
| 4 | 1 | 1.86428038777 | 53.64 | 55.5 | 48.5 | 4909 | 51.25167746 | FU |
| 12 | -5.21 | -8.70509607352 | 59.85 | 62.48 | 48 | 6093 | 54.03465832 | FU |
| 26 | -27.76 | -33.6893203883 | 82.4 | 88.62 | 48 | 9310 | 65.81174206 | FU |
| 52 | -35.87 | -39.6309800022 | 90.51 | 94.5 | 48 | 7195 | 73.17664717 | FU |
| 156 | -44.36 | -44.8080808081 | 99 | 105.24 | 48 | 4365 | 83.44796573 | FU |
| 260 | -41.36 | -43.0833333333 | 96 | 105.24 | 48 | 4204 | 83.9458579 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739914140 | 53.98 | 0.58 | 1.09 | 53.27 | 54 | 52.66 | 3675 |
| 1739827800 | 53.4 | 0.5 | 0.95 | 53.14 | 53.64 | 50.8 | 8609 |
| 1739568600 | 52.9 | 1.9 | 3.73 | 50.98 | 53.98 | 50.25 | 4161 |
| 1739482140 | 51 | 1.99 | 4.06 | 49.3 | 52.98 | 48.95 | 12080 |
| 1739395740 | 49.01 | -0.4 | -0.81 | 50.97 | 50.97 | 49.01 | 3034 |
| 1739309400 | 49.41 | 0.51 | 1.04 | 48.9 | 49.6 | 48.5 | 4576 |
| 1739222940 | 48.9 | 0 | 0.00 | 48.9 | 49.78 | 48.75 | 5206 |
| 1738963800 | 48.9 | -1.1 | -2.20 | 50.86 | 50.86 | 48.88 | 6767 |
| 1738877340 | 50 | -1.61 | -3.12 | 52 | 52 | 50 | 7297 |
| 1738790940 | 51.61 | 0.6 | 1.18 | 51.98 | 51.98 | 50.2 | 2764 |
| 1738704600 | 51.01 | -0.87 | -1.68 | 51.6 | 52.06 | 51 | 4573 |
| 1738618200 | 51.88 | -0.36 | -0.69 | 53.53 | 53.53 | 51.51 | 1993 |
| 1738358940 | 52.24 | 0.93 | 1.81 | 51.88 | 54.4 | 51.01 | 3564 |
| 1738272540 | 51.31 | -0.26 | -0.50 | 51.57 | 52.29 | 50.53 | 2887 |
| 1738186200 | 51.57 | -0.91 | -1.73 | 52.47 | 54.72 | 50.53 | 8833 |
| 1738099740 | 52.48 | 0.15 | 0.29 | 51.06 | 55.14 | 51.06 | 2554 |
| 1738013340 | 52.33 | 0.33 | 0.63 | 51.07 | 52.44 | 51.02 | 3830 |
| 1737754200 | 52 | -0.06 | -0.12 | 53.45 | 53.45 | 51.02 | 4755 |
| 1737667740 | 52.06 | -0.92 | -1.74 | 53.64 | 53.64 | 51.23 | 2120 |
| 1737581400 | 52.98 | 0 | 0.00 | 52.98 | 52.98 | 52.98 | 0 |
| 1737495000 | 52.98 | -2.22 | -4.02 | 55.5 | 57.5 | 51.76 | 7050 |
| 1737408600 | 55.2 | -2.3 | -4.00 | 58 | 58 | 54.17 | 4075 |
| 1737149400 | 57.5 | 1.06 | 1.88 | 56.97 | 58 | 54.1 | 12732 |
| 1737062940 | 56.44 | 1.56 | 2.84 | 55.99 | 57 | 54.03 | 3438 |
| 1736976540 | 54.88 | 0.95 | 1.76 | 53.93 | 56 | 53.93 | 2317 |
| 1736890140 | 53.93 | -2.67 | -4.72 | 57.96 | 57.96 | 53.02 | 3849 |
| 1736803740 | 56.6 | -0.52 | -0.91 | 56.5 | 59.92 | 56.5 | 7635 |
| 1736544540 | 57.12 | 2.35 | 4.29 | 54.82 | 57.96 | 54.82 | 2752 |
| 1736458140 | 54.77 | -3.62 | -6.20 | 58.38 | 58.38 | 54.77 | 1046 |
| 1736371740 | 58.39 | 1.39 | 2.44 | 56.99 | 58.5 | 54.15 | 8317 |
| 1736285400 | 57 | 3.34 | 6.22 | 53.7 | 59 | 53.36 | 6151 |
| 1736198940 | 53.66 | -0.1 | -0.19 | 53.76 | 53.79 | 51.52 | 4377 |
| 1735939740 | 53.76 | 1.41 | 2.69 | 52.36 | 53.8 | 51.19 | 2324 |
| 1735853400 | 52.35 | -1.45 | -2.70 | 52.5 | 52.92 | 52.3 | 2852 |
| 1735594200 | 53.8 | 0.26 | 0.49 | 53.54 | 54.17 | 51.42 | 2396 |
| 1735334940 | 53.54 | 1.54 | 2.96 | 52 | 53.56 | 51.9 | 1992 |
| 1735248540 | 52 | 1.3 | 2.56 | 50.7 | 52.49 | 50.37 | 2427 |
| 1734989340 | 50.7 | 1.45 | 2.94 | 50.8 | 51.99 | 49.36 | 3907 |
| 1734730200 | 49.25 | 1.24 | 2.58 | 49.5 | 51 | 48.05 | 7283 |
| 1734643800 | 48.01 | -0.5 | -1.03 | 48.51 | 49 | 48 | 5971 |
| 1734557400 | 48.51 | -2.74 | -5.35 | 51.28 | 51.9 | 48 | 10578 |
| 1734470940 | 51.25 | -0.65 | -1.25 | 51.64 | 52.52 | 50.6 | 6902 |
| 1734384540 | 51.9 | 1.4 | 2.77 | 50.5 | 52.37 | 50.5 | 6484 |
| 1734125340 | 50.5 | 0.29 | 0.58 | 50.21 | 52.97 | 50.21 | 4366 |
| 1734039000 | 50.21 | -3.25 | -6.08 | 52.8 | 53.28 | 50.21 | 6491 |
| 1733952540 | 53.46 | 2.8 | 5.53 | 50.66 | 53.51 | 50.09 | 6644 |
| 1733866140 | 50.66 | -0.49 | -0.96 | 51.15 | 53.27 | 50.5 | 7690 |
| 1733779740 | 51.15 | -1.75 | -3.31 | 52.77 | 53.44 | 51.11 | 7930 |
| 1733520600 | 52.9 | -2.5 | -4.51 | 55.49 | 56.35 | 52.47 | 10835 |
| 1733434200 | 55.4 | -0.5 | -0.89 | 55.9 | 57.64 | 54.61 | 6669 |
| 1733347800 | 55.9 | -0.7 | -1.24 | 56.6 | 58.99 | 55.55 | 7395 |
| 1733261340 | 56.6 | -3.4 | -5.67 | 57.5 | 58.87 | 56.6 | 12318 |
| 1733174940 | 60 | -0.26 | -0.43 | 56.74 | 60 | 56 | 18800 |
| 1732915740 | 60.26 | -1.74 | -2.81 | 61.99 | 62 | 58.03 | 9853 |
| 1732829400 | 62 | 0.75 | 1.22 | 61.25 | 62.48 | 60.53 | 4850 |
| 1732743000 | 61.25 | 2 | 3.38 | 59.85 | 62.48 | 59.25 | 21138 |
| 1732656600 | 59.25 | 0.25 | 0.42 | 58.53 | 59.93 | 58.53 | 7736 |
| 1732570140 | 59 | 0.5 | 0.85 | 57.95 | 59.68 | 57.95 | 4876 |
| 1732310940 | 58.5 | -0.5 | -0.85 | 59.03 | 59.03 | 57.85 | 7423 |
| 1732224600 | 59 | 0.11 | 0.19 | 59 | 59 | 57.53 | 14610 |
| 1732051800 | 58.89 | -0.88 | -1.47 | 59.1 | 59.63 | 58.02 | 17216 |
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
