Premium
BJs Restaurants Inc (BJRI)
NASDAQ
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 | -0.33 | -0.935904707884 | 35.26 | 37.505 | 34.41 | 273334 | 36.01340922 | CS |
| 4 | -0.95 | -2.64771460424 | 35.88 | 38.61 | 33.115 | 337420 | 35.70826547 | CS |
| 12 | 3.15 | 9.91189427313 | 31.78 | 38.61 | 27.89 | 362185 | 33.27209952 | CS |
| 26 | -1.8 | -4.90062619112 | 36.73 | 38.865 | 27.61 | 379480 | 33.44692873 | CS |
| 52 | 4.01 | 12.9689521345 | 30.92 | 38.865 | 27.61 | 375930 | 33.75998337 | CS |
| 156 | 1.93 | 5.84848484848 | 33 | 38.865 | 20.15 | 358604 | 30.52865841 | CS |
| 260 | -6.42 | -15.5259975816 | 41.35 | 63.42 | 6.01 | 395003 | 30.98670283 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 34.93 | -0.88 | -2.46 | 35.81 | 35.84 | 34.685 | 252449 |
| 1731713700 | 35.81 | -0.56 | -1.54 | 36.29 | 36.77 | 35.385 | 330240 |
| 1731627300 | 36.37 | -0.6 | -1.62 | 37.21 | 37.47 | 36.02 | 175532 |
| 1731540900 | 36.97 | 1.44 | 4.05 | 35.87 | 37.505 | 35.47 | 400617 |
| 1731454500 | 35.53 | 0.31 | 0.88 | 35.26 | 35.53 | 34.785 | 221918 |
| 1731368100 | 35.22 | -0.31 | -0.87 | 35.76 | 36.055 | 34.785 | 245115 |
| 1731108900 | 35.53 | -0.17 | -0.48 | 35.48 | 35.93 | 35.23 | 228512 |
| 1731022500 | 35.7 | -0.88 | -2.41 | 36.43 | 37.5 | 35.5531 | 266139 |
| 1730936100 | 36.58 | 2.22 | 6.46 | 36.14 | 37.565 | 36.14 | 463055 |
| 1730849700 | 34.36 | 0.92 | 2.75 | 33.11 | 34.46 | 33.11 | 333325 |
| 1730763300 | 33.439999 | -0.55 | -1.62 | 33.13 | 34.11 | 33.13 | 354113 |
| 1730500500 | 33.99 | -3.1 | -8.36 | 35.07 | 35.76 | 33.33 | 1044614 |
| 1730414100 | 37.09 | -0.35 | -0.93 | 37.44 | 37.85 | 36.97 | 523698 |
| 1730327700 | 37.44 | -0.2 | -0.53 | 37.21 | 38.61 | 37.21 | 492203 |
| 1730241300 | 37.64 | 0.34 | 0.91 | 37.11 | 37.85 | 37.02 | 286071 |
| 1730154900 | 37.3 | 1.43 | 3.99 | 36.33 | 37.5 | 36.33 | 279817 |
| 1729895700 | 35.87 | 0.1 | 0.28 | 36.06 | 36.805 | 35.85 | 259360 |
| 1729809300 | 35.77 | 0.66 | 1.88 | 35.31 | 35.795 | 35.2 | 203584 |
| 1729722900 | 35.11 | -0.02 | -0.06 | 34.77 | 35.4 | 34.685 | 179603 |
| 1729636500 | 35.13 | -0.55 | -1.54 | 35.88 | 35.88 | 35.05 | 273512 |
| 1729550100 | 35.68 | -0.93 | -2.54 | 36.45 | 36.45 | 35.47 | 281994 |
| 1729290900 | 36.61 | 1.2 | 3.39 | 35.63 | 36.85 | 35.21 | 432646 |
| 1729204500 | 35.41 | 0.84 | 2.43 | 34.48 | 35.6 | 34.3 | 332204 |
| 1729118100 | 34.57 | 0.39 | 1.14 | 33.94 | 34.73 | 33.94 | 260267 |
| 1729031700 | 34.18 | 0.93 | 2.80 | 33.049999 | 34.39 | 33.049999 | 265033 |
| 1728945300 | 33.25 | -0.86 | -2.52 | 34.14 | 34.155 | 33.04 | 345781 |
| 1728686100 | 34.11 | 1.21 | 3.68 | 32.84 | 34.15 | 32.84 | 272369 |
| 1728599700 | 32.9 | -0.11 | -0.33 | 32.7 | 32.979999 | 32.46 | 298816 |
| 1728513300 | 33.009999 | 0.52 | 1.60 | 32.43 | 33.34 | 32.43 | 300342 |
| 1728426900 | 32.49 | -0.23 | -0.70 | 32.729999 | 33.09 | 32.4 | 262944 |
| 1728340500 | 32.72 | -1.96 | -5.65 | 34.37 | 34.62 | 32.14 | 265652 |
| 1728081300 | 34.68 | 1.28 | 3.83 | 33.92 | 34.91 | 33.405 | 436284 |
| 1727994900 | 33.4 | 0.34 | 1.03 | 32.81 | 33.795 | 32.7 | 358059 |
| 1727908500 | 33.06 | 0.11 | 0.33 | 32.75 | 33.17 | 32.659999 | 423628 |
| 1727822100 | 32.95 | 0.39 | 1.20 | 32.5 | 33.625 | 32.5 | 389060 |
| 1727735700 | 32.56 | 0.59 | 1.85 | 32.009999 | 33.28 | 32.005 | 542206 |
| 1727476500 | 31.97 | -0.43 | -1.33 | 32.75 | 32.85 | 31.87 | 225796 |
| 1727390100 | 32.4 | 0.01 | 0.03 | 32.93 | 33.5 | 32.4 | 364895 |
| 1727303700 | 32.39 | 0.01 | 0.03 | 32.39 | 32.81 | 32.22 | 360358 |
| 1727217300 | 32.38 | 0.46 | 1.44 | 31.82 | 32.82 | 31.82 | 418372 |
| 1727130900 | 31.92 | -0.91 | -2.77 | 33.04 | 33.63 | 31.88 | 381227 |
| 1726871700 | 32.83 | -0.37 | -1.11 | 33.189999 | 33.27 | 32.72 | 793681 |
| 1726785300 | 33.2 | 1.53 | 4.83 | 32.689999 | 33.465 | 32.57 | 457480 |
| 1726698900 | 31.67 | -0.58 | -1.80 | 32.39 | 32.735 | 31.67 | 412943 |
| 1726612500 | 32.25 | 0.88 | 2.81 | 31.85 | 32.46 | 31.715 | 383454 |
| 1726526100 | 31.37 | 0.38 | 1.23 | 31.21 | 31.91 | 31.17 | 387559 |
| 1726266900 | 30.99 | 1.36 | 4.59 | 30.03 | 31.02 | 30.03 | 383035 |
| 1726180500 | 29.63 | 0.92 | 3.20 | 28.75 | 29.71 | 28.57 | 417993 |
| 1726094100 | 28.71 | 0.32 | 1.13 | 28.4 | 28.83 | 27.89 | 327251 |
| 1726007700 | 28.39 | -0.71 | -2.44 | 29.41 | 29.47 | 28.37 | 370419 |
| 1725921300 | 29.1 | -0.42 | -1.42 | 29.52 | 29.88 | 28.885 | 434535 |
| 1725662100 | 29.52 | -0.13 | -0.44 | 29.66 | 29.9 | 28.9 | 423817 |
| 1725575700 | 29.65 | -0.48 | -1.59 | 30.18 | 30.5 | 29.59 | 241941 |
| 1725489300 | 30.13 | 0.31 | 1.04 | 29.86 | 30.68 | 29.73 | 412145 |
| 1725402900 | 29.82 | -0.81 | -2.64 | 30.46 | 30.74 | 29.52 | 351172 |
| 1725057300 | 30.63 | -0.48 | -1.54 | 31.28 | 31.28 | 30.165 | 454552 |
| 1724970900 | 31.11 | -0.84 | -2.63 | 31.05 | 31.85 | 30.56 | 475326 |
| 1724884500 | 31.95 | -0.12 | -0.37 | 32.02 | 32.299999 | 31.69 | 372824 |
| 1724798100 | 32.07 | -0.11 | -0.34 | 31.78 | 32.09 | 31.14 | 397237 |
| 1724711700 | 32.18 | -0.5 | -1.53 | 32.89 | 32.909999 | 32.14 | 292727 |
| 1724452500 | 32.68 | 1.05 | 3.32 | 31.66 | 33.405 | 31.63 | 374353 |
| 1724366100 | 31.63 | -0.01 | -0.03 | 31.68 | 31.965 | 31.345 | 338191 |
| 1724279700 | 31.64 | 1.01 | 3.30 | 30.76 | 31.68 | 30.51 | 294881 |
| 1724193300 | 30.63 | 0.45 | 1.49 | 30.01 | 30.73 | 29.76 | 406641 |
| 1724106900 | 30.18 | 1.37 | 4.76 | 28.71 | 30.2 | 28.71 | 441076 |
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
