Premium
Fundo De Investimento Das Cadeias Produtivas Do Agronegocio Jgp (JGPX11)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.84 | 5.28273809524 | 53.76 | 59.92 | 51.52 | 4529 | 56.77649207 | FU |
| 4 | 6.1 | 12.0792079208 | 50.5 | 59.92 | 48 | 4735 | 52.38212318 | FU |
| 12 | -13.41 | -19.1544065134 | 70.01 | 71 | 48 | 8161 | 59.8929303 | FU |
| 26 | -24.1 | -29.863692689 | 80.7 | 88.62 | 48 | 9335 | 69.04268444 | FU |
| 52 | -35.78 | -38.7313271271 | 92.38 | 94.99 | 48 | 7245 | 76.0141153 | FU |
| 156 | -43.39 | -43.3943394339 | 99.99 | 105.24 | 48 | 4244 | 84.99012071 | FU |
| 260 | -39.4 | -41.0416666667 | 96 | 105.24 | 48 | 4165 | 85.21999551 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731965340 | 59.77 | -2.23 | -3.60 | 59.11 | 61.5 | 59 | 13976 |
| 1731619800 | 62 | 1 | 1.64 | 61 | 62 | 58.01 | 29754 |
| 1731533400 | 61 | -1.94 | -3.08 | 62.85 | 62.85 | 61 | 5837 |
| 1731446940 | 62.94 | 0.73 | 1.17 | 62.22 | 63 | 62 | 4453 |
| 1731360540 | 62.21 | -1.48 | -2.32 | 63.9 | 63.9 | 62.21 | 4809 |
| 1731101400 | 63.69 | 0.78 | 1.24 | 62.92 | 63.78 | 62.54 | 4569 |
| 1731014940 | 62.91 | -0.67 | -1.05 | 63.19 | 64.4 | 62.7 | 7999 |
| 1730928600 | 63.58 | 0.58 | 0.92 | 64.459999 | 64.459999 | 63.01 | 7651 |
| 1730842200 | 63 | -0.01 | -0.02 | 63.3 | 64.66 | 63 | 4571 |
| 1730755800 | 63.01 | -1.99 | -3.06 | 65 | 65 | 63.01 | 10390 |
| 1730496600 | 65 | -3.15 | -4.62 | 64.06 | 68.25 | 62.01 | 17512 |
| 1730410200 | 68.15 | -1.18 | -1.70 | 69.62 | 69.62 | 68.1 | 11004 |
| 1730323800 | 69.33 | 0.03 | 0.04 | 68.68 | 69.72 | 68.65 | 6024 |
| 1730237340 | 69.3 | 0.3 | 0.43 | 69.06 | 69.99 | 68.61 | 6808 |
| 1730151000 | 69 | -0.93 | -1.33 | 70.98 | 70.98 | 69 | 2961 |
| 1729891800 | 69.93 | -0.07 | -0.10 | 69.45 | 71 | 69.45 | 8451 |
| 1729805400 | 70 | 0.34 | 0.49 | 69.8 | 70.02 | 69.31 | 8996 |
| 1729719000 | 69.66 | -0.47 | -0.67 | 69.35 | 70.29 | 69.35 | 13712 |
| 1729632600 | 70.13 | -0.05 | -0.07 | 69.67 | 70.22 | 69.05 | 10348 |
| 1729546140 | 70.18 | 0.18 | 0.26 | 70.01 | 70.65 | 69.22 | 8265 |
| 1729287000 | 70 | -0.36 | -0.51 | 70.36 | 70.36 | 69.01 | 7742 |
| 1729200540 | 70.36 | -0.02 | -0.03 | 70.2 | 70.77 | 69.03 | 7256 |
| 1729114140 | 70.38 | -0.06 | -0.09 | 70 | 70.43 | 68.22 | 8673 |
| 1729027740 | 70.44 | 1.59 | 2.31 | 68.27 | 70.44 | 68.27 | 12137 |
| 1728941340 | 68.85 | 1.18 | 1.74 | 67.6 | 68.89 | 66.51 | 8458 |
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
