Premium
Joyce Corporation Limited (JYC)
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 | -0.13 | -2.80777537797 | 4.63 | 4.64 | 4.48 | 7639 | 4.49575835 | DE |
| 4 | -0.42 | -8.53658536585 | 4.92 | 4.92 | 4.4 | 4878 | 4.5069247 | DE |
| 12 | 0.29 | 6.88836104513 | 4.21 | 5 | 4.19 | 8378 | 4.63510833 | DE |
| 26 | 0.42 | 10.2941176471 | 4.08 | 5 | 3.82 | 9733 | 4.28279298 | DE |
| 52 | 1.22 | 37.1951219512 | 3.28 | 5 | 3.17 | 12234 | 3.88977523 | DE |
| 156 | 0.96 | 27.1186440678 | 3.54 | 5 | 2.26 | 14336 | 3.38433839 | DE |
| 260 | 3 | 200 | 1.5 | 5 | 0.78 | 13977 | 2.78522242 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737436500 | 4.48 | -0.14 | -3.03 | 4.6 | 4.6 | 4.48 | 29976 |
| 1737350100 | 4.62 | 0.05 | 1.09 | 4.57 | 4.62 | 4.57 | 1574 |
| 1737090900 | 4.57 | 0.04 | 0.88 | 4.53 | 4.58 | 4.53 | 1232 |
| 1737004500 | 4.53 | 0 | 0.00 | 4.53 | 4.53 | 4.53 | 1 |
| 1736918100 | 4.53 | 0 | 0.00 | 4.63 | 4.64 | 4.53 | 5412 |
| 1736831700 | 4.53 | 0.03 | 0.67 | 4.48 | 4.53 | 4.48 | 2685 |
| 1736745300 | 4.5 | 0.01 | 0.22 | 4.45 | 4.5 | 4.4 | 3792 |
| 1736486100 | 4.49 | 0.06 | 1.35 | 4.51 | 4.63 | 4.4 | 11933 |
| 1736399700 | 4.43 | -0.02 | -0.45 | 4.42 | 4.43 | 4.42 | 2 |
| 1736313300 | 4.45 | -0.05 | -1.11 | 4.47 | 4.47 | 4.45 | 1158 |
| 1736226900 | 4.5 | -0.05 | -1.10 | 4.48 | 4.5 | 4.48 | 805 |
| 1736140500 | 4.55 | -0.04 | -0.87 | 4.45 | 4.55 | 4.45 | 13725 |
| 1735881300 | 4.59 | -0.06 | -1.29 | 4.59 | 4.59 | 4.59 | 871 |
| 1735794900 | 4.65 | -0.27 | -5.49 | 4.64 | 4.65 | 4.6 | 3 |
| 1735622100 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1735535700 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1735276500 | 4.92 | -0.03 | -0.61 | 4.92 | 4.92 | 4.92 | 1 |
| 1735014060 | 4.95 | 0.03 | 0.61 | 4.95 | 4.95 | 4.95 | 43774 |
| 1734930900 | 4.92 | 0.04 | 0.82 | 4.89 | 4.92 | 4.75 | 19250 |
| 1734671700 | 4.88 | 0.01 | 0.21 | 4.88 | 4.88 | 4.88 | 134 |
| 1734585300 | 4.87 | 0 | 0.00 | 4.92 | 4.92 | 4.87 | 1810 |
| 1734498900 | 4.87 | -0.12 | -2.40 | 4.92 | 4.92 | 4.86 | 7881 |
| 1734412500 | 4.99 | 0.21 | 4.39 | 4.8099999 | 5 | 4.7699999 | 23125 |
| 1734326100 | 4.78 | -0.03 | -0.62 | 4.9 | 4.9 | 4.78 | 2265 |
| 1734066900 | 4.8099999 | 0.08 | 1.69 | 4.8 | 4.8099999 | 4.8 | 892 |
| 1733980500 | 4.73 | -0.26 | -5.21 | 4.98 | 4.98 | 4.73 | 1734 |
| 1733894100 | 4.99 | -0.01 | -0.20 | 4.99 | 4.99 | 4.99 | 44 |
| 1733807700 | 5 | 0.01 | 0.20 | 4.99 | 5 | 4.95 | 14452 |
| 1733721300 | 4.99 | 0.19 | 3.96 | 4.95 | 5 | 4.8 | 18482 |
| 1733462100 | 4.8 | 0.1 | 2.13 | 4.72 | 4.8 | 4.7 | 1288 |
| 1733375700 | 4.7 | 0.3 | 6.82 | 4.49 | 4.7 | 4.48 | 37090 |
| 1733289300 | 4.4 | 0 | 0.00 | 4.35 | 4.4 | 4.35 | 400 |
| 1733202900 | 4.4 | -0.03 | -0.56 | 4.39 | 4.4 | 4.39 | 2339 |
| 1733116500 | 4.425 | 0.17 | 3.87 | 4.4 | 4.425 | 4.4 | 251 |
| 1732857300 | 4.26 | -0.03 | -0.70 | 4.2699999 | 4.2699999 | 4.26 | 242 |
| 1732770900 | 4.29 | 0.03 | 0.70 | 4.25 | 4.29 | 4.25 | 3 |
| 1732684500 | 4.26 | -0.04 | -0.93 | 4.37 | 4.37 | 4.25 | 8692 |
| 1732598100 | 4.3 | -0.1 | -2.27 | 4.35 | 4.36 | 4.3 | 14693 |
| 1732511700 | 4.4 | -0.2 | -4.35 | 4.55 | 4.55 | 4.4 | 32297 |
| 1732252500 | 4.6 | -0.05 | -1.08 | 4.6 | 4.6 | 4.5599999 | 5229 |
| 1732166100 | 4.65 | 0.15 | 3.33 | 4.5 | 4.65 | 4.5 | 3965 |
| 1732079700 | 4.5 | -0.15 | -3.23 | 4.51 | 4.51 | 4.5 | 6946 |
| 1731993300 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 2575 |
| 1731906900 | 4.65 | 0 | 0.00 | 4.63 | 4.65 | 4.62 | 11348 |
| 1731647700 | 4.65 | 0.1 | 2.09 | 4.59 | 4.65 | 4.59 | 5262 |
| 1731561300 | 4.555 | -0.05 | -0.98 | 4.485 | 4.65 | 4.21 | 8203 |
| 1731474900 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 3 |
| 1731388500 | 4.6 | 0 | 0.00 | 4.55 | 4.6 | 4.55 | 12623 |
| 1731302100 | 4.6 | 0.11 | 2.45 | 4.51 | 4.6 | 4.41 | 12392 |
| 1731042900 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1730956500 | 4.49 | -0.02 | -0.44 | 4.49 | 4.49 | 4.49 | 5000 |
| 1730870100 | 4.51 | 0.13 | 2.97 | 4.49 | 4.51 | 4.45 | 20206 |
| 1730783700 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1730697300 | 4.38 | 0.06 | 1.39 | 4.35 | 4.38 | 4.22 | 12860 |
| 1730438100 | 4.32 | -0.03 | -0.69 | 4.19 | 4.35 | 4.19 | 19935 |
| 1730351700 | 4.35 | 0.14 | 3.33 | 4.2 | 4.51 | 4.19 | 12713 |
| 1730265300 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 475 |
| 1730178900 | 4.21 | 0.14 | 3.44 | 4.12 | 4.21 | 4.12 | 17502 |
| 1730092500 | 4.07 | 0.09 | 2.26 | 4.01 | 4.1 | 4.01 | 5696 |
| 1729833300 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1729746900 | 3.98 | 0.07 | 1.66 | 3.93 | 3.98 | 3.92 | 9580 |
| 1729660500 | 3.915 | -0.02 | -0.38 | 3.93 | 3.93 | 3.9 | 4491 |
| 1729574100 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 434 |
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
