Premium
Jacques Bogart SA (JBOG)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -3.47222222222 | 5.76 | 5.84 | 5.52 | 898 | 5.69710978 | DE |
| 4 | -0.2 | -3.47222222222 | 5.76 | 5.84 | 5.5 | 787 | 5.68072799 | DE |
| 12 | -0.52 | -8.55263157895 | 6.08 | 6.12 | 5.5 | 556 | 5.69475536 | DE |
| 26 | -1.04 | -15.7575757576 | 6.6 | 6.86 | 5.5 | 467 | 5.87993157 | DE |
| 52 | -0.84 | -13.125 | 6.4 | 8.06 | 5.5 | 539 | 6.58403061 | DE |
| 156 | -5.14 | -48.0373831776 | 10.7 | 12 | 5.44 | 1053 | 8.2029134 | DE |
| 260 | -3.64 | -39.5652173913 | 9.2 | 12.9 | 5.44 | 2083 | 9.01973404 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 5.5599999 | -0.02 | -0.36 | 5.58 | 5.58 | 5.5199999 | 280 |
| 1741195800 | 5.58 | -0.12 | -2.11 | 5.84 | 5.84 | 5.5599999 | 2439 |
| 1741109400 | 5.7 | -0.14 | -2.40 | 5.72 | 5.72 | 5.7 | 53 |
| 1741023000 | 5.84 | 0.08 | 1.39 | 5.76 | 5.84 | 5.74 | 1997 |
| 1740763800 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1740677400 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 2 |
| 1740591000 | 5.76 | 0.08 | 1.41 | 5.68 | 5.76 | 5.68 | 408 |
| 1740504600 | 5.68 | 0.12 | 2.16 | 5.66 | 5.68 | 5.66 | 52 |
| 1740418200 | 5.5599999 | -0.1 | -1.77 | 5.66 | 5.66 | 5.54 | 161 |
| 1740159000 | 5.66 | 0.14 | 2.54 | 5.54 | 5.66 | 5.5 | 509 |
| 1740072600 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 0 |
| 1739986200 | 5.5199999 | -0.04 | -0.72 | 5.78 | 5.78 | 5.5199999 | 467 |
| 1739899800 | 5.5599999 | -0.02 | -0.36 | 5.8 | 5.8 | 5.54 | 299 |
| 1739813400 | 5.58 | -0.22 | -3.79 | 5.58 | 5.78 | 5.58 | 2620 |
| 1739554200 | 5.8 | 0.2 | 3.57 | 5.6 | 5.8 | 5.58 | 391 |
| 1739467800 | 5.6 | -0.22 | -3.78 | 5.76 | 5.82 | 5.6 | 2638 |
| 1739381400 | 5.82 | 0.14 | 2.46 | 5.68 | 5.82 | 5.68 | 1215 |
| 1739295000 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1739208600 | 5.68 | -0.14 | -2.41 | 5.6 | 5.82 | 5.6 | 219 |
| 1738949400 | 5.82 | 0.06 | 1.04 | 5.84 | 5.84 | 5.6 | 1939 |
| 1738863000 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.7 | 333 |
| 1738776600 | 5.76 | 0.12 | 2.13 | 5.58 | 5.76 | 5.58 | 990 |
| 1738690200 | 5.64 | 0 | 0.00 | 5.66 | 5.66 | 5.64 | 125 |
| 1738603800 | 5.64 | -0.08 | -1.40 | 5.64 | 5.64 | 5.64 | 12 |
| 1738344600 | 5.72 | 0.1 | 1.78 | 5.66 | 5.72 | 5.66 | 286 |
| 1738258200 | 5.62 | -0.08 | -1.40 | 5.62 | 5.62 | 5.62 | 50 |
| 1738171800 | 5.7 | 0.02 | 0.35 | 5.68 | 5.7 | 5.68 | 1073 |
| 1738085400 | 5.68 | 0.1 | 1.79 | 5.68 | 5.68 | 5.68 | 88 |
| 1737999000 | 5.58 | -0.26 | -4.45 | 5.62 | 5.7 | 5.58 | 703 |
| 1737739800 | 5.84 | 0.26 | 4.66 | 5.84 | 5.84 | 5.84 | 85 |
| 1737653400 | 5.58 | -0.14 | -2.45 | 5.82 | 5.82 | 5.58 | 1650 |
| 1737567000 | 5.72 | -0.34 | -5.61 | 6.0599999 | 6.0599999 | 5.72 | 112 |
| 1737480600 | 6.0599999 | -0.02 | -0.33 | 5.6 | 6.0599999 | 5.6 | 794 |
| 1737394200 | 6.08 | 0.1 | 1.67 | 6.08 | 6.08 | 6.08 | 260 |
| 1737135000 | 5.98 | 0.36 | 6.41 | 5.58 | 5.98 | 5.58 | 118 |
| 1737048600 | 5.62 | 0.04 | 0.72 | 5.62 | 5.62 | 5.62 | 71 |
| 1736962200 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1736875800 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1736789400 | 5.58 | 0 | 0.00 | 5.68 | 5.68 | 5.58 | 534 |
| 1736530200 | 5.58 | -0.1 | -1.76 | 5.68 | 5.68 | 5.58 | 1216 |
| 1736443800 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1736357400 | 5.68 | 0.1 | 1.79 | 5.66 | 5.68 | 5.6 | 616 |
| 1736271000 | 5.58 | -0.1 | -1.76 | 5.6 | 5.6 | 5.58 | 70 |
| 1736184600 | 5.68 | 0.1 | 1.79 | 5.68 | 5.68 | 5.68 | 795 |
| 1735925400 | 5.58 | -0.1 | -1.76 | 5.5599999 | 5.6 | 5.5599999 | 139 |
| 1735839000 | 5.68 | 0.1 | 1.79 | 5.58 | 5.68 | 5.58 | 606 |
| 1735666200 | 5.58 | -0.06 | -1.06 | 5.58 | 5.58 | 5.58 | 440 |
| 1735579800 | 5.64 | -0.04 | -0.70 | 5.5599999 | 5.64 | 5.5599999 | 488 |
| 1735320600 | 5.68 | -0.38 | -6.27 | 5.5599999 | 6.0199999 | 5.5599999 | 839 |
| 1735061400 | 6.0599999 | -0.02 | -0.33 | 6.0599999 | 6.0599999 | 6.0599999 | 50 |
| 1734975000 | 6.08 | 0.54 | 9.75 | 5.5599999 | 6.1 | 5.5599999 | 561 |
| 1734715800 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 410 |
| 1734629400 | 5.54 | -0.14 | -2.46 | 5.68 | 6.1 | 5.5199999 | 238 |
| 1734543000 | 5.68 | -0.44 | -7.19 | 5.5199999 | 5.98 | 5.5199999 | 2004 |
| 1734456600 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1734370200 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 5.76 | 328 |
| 1734111000 | 6.12 | 0.06 | 0.99 | 6.0599999 | 6.12 | 5.98 | 158 |
| 1734024600 | 6.0599999 | -0.02 | -0.33 | 6.08 | 6.08 | 6 | 69 |
| 1733938200 | 6.08 | 0.04 | 0.66 | 6.04 | 6.08 | 6.04 | 120 |
| 1733851800 | 6.04 | 0.14 | 2.37 | 5.9 | 6.04 | 5.9 | 254 |
| 1733765400 | 5.9 | -0.12 | -1.99 | 5.8 | 5.9 | 5.76 | 370 |
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
