Premium
Jb Hi Fi Limited (JBH)
ASX
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 | -1.41 | -1.51498871817 | 93.07 | 97.61 | 91.38 | 287898 | 94.82013513 | DE |
| 4 | 3.08 | 3.47708286295 | 88.58 | 97.61 | 63.34 | 258327 | 92.56234158 | DE |
| 12 | 11.74 | 14.6896896897 | 79.92 | 796 | 61.36 | 271607 | 85.39056573 | DE |
| 26 | 27.37 | 42.5727173744 | 64.29 | 796 | 40.5 | 342788 | 76.95836576 | DE |
| 52 | 40.55 | 79.3386812757 | 51.11 | 796 | 40.5 | 393518 | 67.37464173 | DE |
| 156 | 44.13 | 92.8466231854 | 47.53 | 796 | 36.69 | 469639 | 51.37404411 | DE |
| 260 | 52.16 | 132.050632911 | 39.5 | 796 | 20.79 | 536852 | 47.51893234 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 91.66 | -2.51 | -2.67 | 94 | 95.98 | 48.99 | 781179 |
| 1734585300 | 94.17 | -1.93 | -2.01 | 95 | 95.06 | 93.76 | 402046 |
| 1734498900 | 96.1 | 0.3 | 0.31 | 96.12 | 97.61 | 95.89 | 248039 |
| 1734412500 | 95.8 | 1.58 | 1.68 | 93 | 96.03 | 93 | 334660 |
| 1734326100 | 94.22 | -0.84 | -0.88 | 95 | 96.14 | 94.2 | 276181 |
| 1734066900 | 95.06 | 1.88 | 2.02 | 92.8 | 95.26 | 92.56 | 251407 |
| 1733980500 | 93.18 | 0.32 | 0.34 | 93.07 | 94.39 | 92.65 | 329202 |
| 1733894100 | 92.86 | -0.38 | -0.41 | 93.11 | 93.39 | 91.42 | 274921 |
| 1733807700 | 93.24 | -2.17 | -2.27 | 95 | 95.45 | 92.45 | 251523 |
| 1733721300 | 95.41 | 0.62 | 0.65 | 95.3 | 96.39 | 94.85 | 228103 |
| 1733462100 | 94.79 | 0.84 | 0.89 | 94 | 95.27 | 93.99 | 146040 |
| 1733375700 | 93.95 | 1.25 | 1.35 | 93.36 | 94 | 93.35 | 187336 |
| 1733289300 | 92.7 | -0.04 | -0.04 | 92 | 93.2 | 92 | 206921 |
| 1733202900 | 92.74 | 1.59 | 1.74 | 93.12 | 94.34 | 92.03 | 310165 |
| 1733116500 | 91.15 | 0.29 | 0.32 | 90.99 | 91.86 | 90.86 | 167909 |
| 1732857300 | 90.86 | -0.23 | -0.25 | 90.97 | 91.17 | 90.49 | 145554 |
| 1732770900 | 91.09 | 0.16 | 0.18 | 90.81 | 91.5 | 90.75 | 199452 |
| 1732684500 | 90.93 | 0.62 | 0.69 | 90.83 | 91.26 | 90.21 | 226456 |
| 1732598100 | 90.31 | -0.37 | -0.41 | 90.73 | 91.32 | 90.29 | 203101 |
| 1732511700 | 90.68 | 0.81 | 0.90 | 91 | 91.23 | 90.34 | 382842 |
| 1732252500 | 89.87 | 1.19 | 1.34 | 89.71 | 90.57 | 63.34 | 503113 |
| 1732166100 | 88.68 | -0.14 | -0.16 | 88.58 | 89.14 | 88.1 | 293610 |
| 1732079700 | 88.82 | -0.9 | -1.00 | 88.71 | 89.41 | 88.43 | 191978 |
| 1731993300 | 89.72 | 0.29 | 0.32 | 89.15 | 90.89 | 89.15 | 275250 |
| 1731906900 | 89.43 | -0.17 | -0.19 | 89.38 | 90.21 | 88.76 | 180477 |
| 1731647700 | 89.6 | 1.42 | 1.61 | 88.13 | 90.46 | 88 | 308923 |
| 1731561300 | 88.18 | 0.46 | 0.52 | 87.79 | 88.37 | 87.35 | 166798 |
| 1731474900 | 87.72 | 0.09 | 0.10 | 87.48 | 87.91 | 86.89 | 206164 |
| 1731388500 | 87.63 | 2.15 | 2.52 | 85.65 | 87.71 | 85.65 | 314873 |
| 1731302100 | 85.48 | 0.8 | 0.94 | 84.5 | 86.4 | 84.43 | 273151 |
| 1731042900 | 84.68 | 2.73 | 3.33 | 83.25 | 85.24 | 82.19 | 369498 |
| 1730956500 | 81.95 | -0.82 | -0.99 | 82.6 | 83.5 | 81.65 | 194438 |
| 1730870100 | 82.77 | 2.07 | 2.57 | 81.8 | 82.9 | 81 | 239147 |
| 1730783700 | 80.7 | -0.88 | -1.08 | 81.47 | 81.78 | 80.26 | 321458 |
| 1730697300 | 81.58 | -0.54 | -0.66 | 81.78 | 81.78 | 80.35 | 289480 |
| 1730438100 | 82.12 | 0.2 | 0.24 | 81.93 | 82.71 | 81.12 | 336096 |
| 1730351700 | 81.92 | 4.39 | 5.66 | 80 | 82.71 | 79.74 | 685320 |
| 1730265300 | 77.53 | -2.09 | -2.62 | 79.62 | 79.72 | 77.48 | 504451 |
| 1730178900 | 79.62 | 0.18 | 0.23 | 79.94 | 796 | 79.01 | 356617 |
| 1730092500 | 79.44 | -0.46 | -0.58 | 79.65 | 79.95 | 79.01 | 194478 |
| 1729833300 | 79.9 | 0.38 | 0.48 | 80.21 | 80.66 | 79.5 | 237841 |
| 1729746900 | 79.52 | -1.21 | -1.50 | 80.99 | 80.99 | 79.18 | 251908 |
| 1729660500 | 80.73 | 2.17 | 2.76 | 79.41 | 80.8 | 79.21 | 208054 |
| 1729574100 | 78.56 | -2.33 | -2.88 | 80.29 | 80.56 | 78.5 | 258923 |
| 1729487700 | 80.89 | -0.03 | -0.04 | 80.98 | 81.27 | 79.72 | 419491 |
| 1729228500 | 80.92 | -1.03 | -1.26 | 81.77 | 83.12 | 61.36 | 340097 |
| 1729142100 | 81.95 | 0.85 | 1.05 | 81.79 | 82.105 | 80.99 | 330669 |
| 1729055700 | 81.1 | -0.27 | -0.33 | 81.58 | 81.87 | 80.64 | 155731 |
| 1728969300 | 81.37 | 1.03 | 1.28 | 81 | 81.4 | 80.265 | 138304 |
| 1728882900 | 80.34 | -0.12 | -0.15 | 81 | 81.1 | 80.13 | 106750 |
| 1728623700 | 80.46 | -0.66 | -0.81 | 81.13 | 81.59 | 80.39 | 163455 |
| 1728537300 | 81.12 | -0.22 | -0.27 | 81.86 | 82.21 | 80.8 | 229469 |
| 1728450900 | 81.34 | 0.88 | 1.09 | 81.24 | 82.2 | 81.01 | 253419 |
| 1728364500 | 80.46 | 1.22 | 1.54 | 79.55 | 80.76 | 79.23 | 177770 |
| 1728278100 | 79.24 | -0.07 | -0.09 | 79.22 | 79.62 | 78.23 | 144203 |
| 1728022500 | 79.31 | -1.38 | -1.71 | 80.1 | 80.6 | 79.09 | 215384 |
| 1727936100 | 80.69 | -0.26 | -0.32 | 81.04 | 81.09 | 80.03 | 230440 |
| 1727849700 | 80.95 | -0.32 | -0.39 | 81 | 81.49 | 80.375 | 370491 |
| 1727763300 | 81.27 | 1.56 | 1.96 | 79.98 | 81.47 | 79.72 | 358443 |
| 1727676900 | 79.71 | -0.2 | -0.25 | 79.84 | 80.12 | 79.42 | 339040 |
| 1727417700 | 79.91 | -0.88 | -1.09 | 80.57 | 80.95 | 79.4 | 329973 |
| 1727331300 | 80.79 | 2.2 | 2.80 | 79.92 | 81.17 | 79.41 | 461452 |
| 1727244900 | 78.59 | -0.19 | -0.24 | 79.2 | 79.32 | 77.89 | 373408 |
| 1727158500 | 78.78 | 0.43 | 0.55 | 78.24 | 78.99 | 77.8 | 385653 |
| 1727072100 | 78.35 | -1.53 | -1.92 | 79.5 | 79.9 | 78.195 | 334452 |
| 1726812900 | 79.88 | 1.29 | 1.64 | 79.08 | 81.14 | 49.48 | 1120034 |
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
