Premium
Jb Hi Fi Limited (JBH)
ASX
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 | 4.37 | 5.65842289266 | 77.23 | 81.8 | 76.41 | 415710 | 78.47263326 | DE |
| 4 | 8.25 | 11.2474437628 | 73.35 | 81.8 | 67.38 | 509539 | 74.73548942 | DE |
| 12 | 8.38 | 11.4449603933 | 73.22 | 99.01 | 67.38 | 465663 | 74.41678721 | DE |
| 26 | -15.4 | -15.8762886598 | 97 | 117.01 | 54.55 | 474161 | 78.43799666 | DE |
| 52 | -28.73 | -26.0400616333 | 110.33 | 120.99 | 54.55 | 408511 | 90.67579882 | DE |
| 156 | 40.05 | 96.3898916968 | 41.55 | 796 | 40.5 | 391320 | 76.14927402 | DE |
| 260 | 33.63 | 70.1063164478 | 47.97 | 796 | 36.69 | 447530 | 61.69422948 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782281700 | 78.16 | -0.42 | -0.53 | 78.62 | 78.62 | 77.08 | 464568 |
| 1782195300 | 78.58 | 0.8 | 1.03 | 76.59 | 78.74 | 76.41 | 352288 |
| 1782108900 | 77.78 | -0.7 | -0.89 | 78.1 | 79.49 | 77.74 | 205790 |
| 1781849700 | 78.475 | 0.07 | 0.09 | 78.81 | 79.19 | 77.72 | 764871 |
| 1781763300 | 78.405 | -0.42 | -0.53 | 78.73 | 79.03 | 77.625 | 384501 |
| 1781676900 | 78.82 | 0.55 | 0.70 | 77.23 | 78.98 | 76.8 | 371100 |
| 1781590500 | 78.27 | -0.19 | -0.24 | 77.94 | 78.51 | 77.04 | 309843 |
| 1781504100 | 78.46 | 1.12 | 1.45 | 78 | 78.99 | 77.28 | 379892 |
| 1781244900 | 77.34 | 1.39 | 1.83 | 77.48 | 78.12 | 76.88 | 299633 |
| 1781158500 | 75.95 | -0.22 | -0.29 | 75.6 | 76.56 | 74.24 | 531379 |
| 1781072100 | 76.17 | 3.53 | 4.86 | 74 | 76.87 | 74 | 820466 |
| 1780985700 | 72.64 | 0.91 | 1.27 | 72 | 72.915 | 70.47 | 492140 |
| 1780640100 | 71.73 | 0.88 | 1.24 | 71.64 | 72.2 | 70.8 | 346370 |
| 1780553700 | 70.85 | 1.79 | 2.59 | 68.68 | 71.36 | 68.66 | 521552 |
| 1780467300 | 69.06 | -2.32 | -3.25 | 70.6 | 70.7 | 67.38 | 1000974 |
| 1780380900 | 71.38 | -3.39 | -4.53 | 74 | 74.43 | 70.32 | 730744 |
| 1780294500 | 74.77 | -0.32 | -0.43 | 74.75 | 74.99 | 73.76 | 367847 |
| 1780035300 | 75.09 | 1.39 | 1.89 | 74.08 | 75.27 | 73.76 | 708489 |
| 1779948900 | 73.7 | -0.48 | -0.65 | 73.94 | 75.05 | 73.35 | 636133 |
| 1779862500 | 74.18 | 1.07 | 1.46 | 73.35 | 74.55 | 72.74 | 457230 |
| 1779776100 | 73.11 | -0.83 | -1.12 | 73.66 | 74.59 | 72.32 | 354793 |
| 1779689700 | 73.94 | 1.23 | 1.69 | 72.55 | 74.37 | 72.17 | 467999 |
| 1779430500 | 72.71 | 0.57 | 0.79 | 72.14 | 73.6 | 71.56 | 464326 |
| 1779344100 | 72.14 | 2.07 | 2.95 | 70.87 | 72.46 | 70.51 | 379486 |
| 1779257700 | 70.07 | -0.05 | -0.07 | 69.71 | 70.72 | 69.58 | 525060 |
| 1779171300 | 70.12 | -0.49 | -0.69 | 69.95 | 70.68 | 69.59 | 462204 |
| 1779084900 | 70.61 | -0.69 | -0.97 | 71.71 | 72.13 | 70.08 | 194260 |
| 1778825700 | 71.3 | -0.02 | -0.03 | 72.25 | 72.25 | 70.85 | 250079 |
| 1778739300 | 71.32 | -0.29 | -0.40 | 70.78 | 72.08 | 70.63 | 387994 |
| 1778652900 | 71.61 | 1.65 | 2.36 | 69.44 | 71.68 | 69.24 | 393650 |
| 1778566500 | 69.96 | -1.69 | -2.36 | 70.26 | 70.51 | 68.91 | 774107 |
| 1778480100 | 71.65 | -2.01 | -2.73 | 73.3 | 73.43 | 71.45 | 380752 |
| 1778220900 | 73.66 | -0.62 | -0.83 | 74 | 74.2 | 73.1 | 386444 |
| 1778134500 | 74.28 | 0.92 | 1.25 | 73.1 | 74.39 | 71.35 | 900541 |
| 1778048100 | 73.36 | -4.64 | -5.95 | 77.91 | 79.7 | 71.44 | 1382323 |
| 1777961700 | 78 | -0.64 | -0.81 | 78.38 | 78.42 | 76.57 | 375990 |
| 1777875300 | 78.64 | 0.33 | 0.42 | 78.05 | 79.96 | 78 | 563368 |
| 1777616100 | 78.31 | 1.1 | 1.42 | 77.37 | 79.23 | 76.93 | 504244 |
| 1777529700 | 77.21 | -0.25 | -0.32 | 77.51 | 79.01 | 77.16 | 562668 |
| 1777443300 | 77.46 | 1.15 | 1.51 | 76.98 | 77.91 | 76.23 | 543930 |
| 1777356900 | 76.31 | 0.26 | 0.34 | 75.48 | 78.3 | 75.4 | 632478 |
| 1777270500 | 76.05 | -0.09 | -0.12 | 76.52 | 77.01 | 75.16 | 168892 |
| 1777011300 | 76.14 | -0.24 | -0.31 | 76.38 | 76.51 | 75.23 | 374027 |
| 1776924900 | 76.38 | -0.65 | -0.84 | 76.42 | 76.63 | 75.84 | 227710 |
| 1776838500 | 77.03 | -0.07 | -0.09 | 77.4 | 77.705 | 76.47 | 247003 |
| 1776752100 | 77.1 | 0.78 | 1.02 | 77.14 | 77.83 | 76.23 | 275998 |
| 1776665700 | 76.32 | 0.44 | 0.58 | 76.42 | 77.15 | 75.6 | 272914 |
| 1776406500 | 75.88 | -0.6 | -0.78 | 76.23 | 99.01 | 73 | 342599 |
| 1776320100 | 76.48 | 2.28 | 3.07 | 75.8 | 82 | 74.73 | 432099 |
| 1776233700 | 74.2 | 0.47 | 0.63 | 74.9 | 75.27 | 73.82 | 261747 |
| 1776147300 | 73.735 | -1.1 | -1.46 | 75.5 | 75.89 | 73.43 | 567711 |
| 1776060900 | 74.83 | -0.34 | -0.45 | 74.64 | 75.68 | 74.11 | 346227 |
| 1775801700 | 75.17 | -0.48 | -0.63 | 75.3 | 75.685 | 74.02 | 312914 |
| 1775715300 | 75.65 | -0.69 | -0.90 | 76.2 | 76.42 | 75.45 | 242308 |
| 1775628900 | 76.34 | 3.98 | 5.49 | 73.37 | 76.52 | 73.19 | 569502 |
| 1775542500 | 72.365 | -0.06 | -0.08 | 73.4 | 73.4 | 71.79 | 464312 |
| 1775106900 | 72.425 | -0.69 | -0.94 | 73.08 | 85 | 71.93 | 422001 |
| 1775020500 | 73.11 | 0.52 | 0.72 | 73.22 | 74.09 | 72.5 | 446874 |
| 1774934100 | 72.59 | -0.04 | -0.06 | 73 | 90 | 71.64 | 496847 |
| 1774847700 | 72.63 | -3 | -3.97 | 74.37 | 74.96 | 71.94 | 602006 |
| 1774588500 | 75.63 | 1.13 | 1.52 | 74.74 | 75.905 | 74.37 | 322778 |
| 1774502100 | 74.5 | -0.79 | -1.05 | 75.1 | 105.11 | 74.1 | 316721 |
| 1774415700 | 75.29 | 1.39 | 1.88 | 74.48 | 75.85 | 74.15 | 308826 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
