Premium
BJs Restaurants Inc (BJRI)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.68 | -1.11640124774 | 60.91 | 61.285 | 57.73 | 335835 | 59.39486509 | CS |
| 4 | 11.8 | 24.3650629775 | 48.43 | 62.07 | 48.19 | 608455 | 55.97840778 | CS |
| 12 | 22.7 | 60.484945377 | 37.53 | 62.07 | 36.29 | 440097 | 48.12699384 | CS |
| 26 | 17.44 | 40.7571862585 | 42.79 | 62.07 | 33.36 | 401020 | 43.6599902 | CS |
| 52 | 15.78 | 35.5005624297 | 44.45 | 62.07 | 28.46 | 461217 | 38.85145762 | CS |
| 156 | 28.25 | 88.3364602877 | 31.98 | 62.07 | 21.64 | 404112 | 35.94670655 | CS |
| 260 | 13.52 | 28.9445514879 | 46.71 | 62.07 | 20.15 | 378187 | 34.07201804 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 59.37 | -0.89 | -1.47 | 59.61 | 59.65 | 58.07 | 266423 |
| 1783463700 | 60.255 | 1.07 | 1.80 | 58.99 | 61.015 | 58.99 | 370464 |
| 1783377300 | 59.19 | 0.44 | 0.75 | 59.32 | 59.58 | 58.47 | 326230 |
| 1783031700 | 58.75 | -1.94 | -3.20 | 60.91 | 61.285 | 57.73 | 380221 |
| 1782945300 | 60.69 | -0.05 | -0.07 | 60.73 | 62.07 | 60.1086 | 429033 |
| 1782858900 | 60.735 | 1.36 | 2.28 | 59.51 | 60.77 | 58.425 | 458085 |
| 1782772500 | 59.38 | -0.48 | -0.80 | 58.78 | 59.74 | 57.64 | 474788 |
| 1782513300 | 59.86 | 3.53 | 6.27 | 55.75 | 60.77 | 55.75 | 1391804 |
| 1782426900 | 56.33 | 1.71 | 3.13 | 55 | 56.4 | 54.5 | 338456 |
| 1782340500 | 54.62 | 1.46 | 2.75 | 53.66 | 54.82 | 53 | 1103200 |
| 1782254100 | 53.16 | -1.56 | -2.85 | 54.69 | 55.23 | 53.105 | 950153 |
| 1782167700 | 54.72 | 0.17 | 0.31 | 54.55 | 56 | 53.91 | 1234824 |
| 1781822100 | 54.55 | 2.15 | 4.10 | 53.5 | 56.2099 | 53.01 | 1005111 |
| 1781735700 | 52.4 | 0.62 | 1.20 | 51.57 | 54.4 | 51.17 | 424768 |
| 1781649300 | 51.78 | 0.17 | 0.33 | 51.44 | 52.08 | 50.7235 | 320927 |
| 1781562900 | 51.61 | -1.01 | -1.92 | 52.29 | 52.34 | 50.77 | 498564 |
| 1781303700 | 52.62 | 0.8 | 1.54 | 51.98 | 53.53 | 50.99 | 446094 |
| 1781217300 | 51.82 | 3.41 | 7.04 | 48.43 | 51.95 | 48.19 | 533053 |
| 1781130900 | 48.41 | 2.78 | 6.09 | 45.97 | 48.78 | 45.97 | 599969 |
| 1781044500 | 45.63 | 1.46 | 3.31 | 44.49 | 45.78 | 44.3 | 344308 |
| 1780958100 | 44.17 | 1.13 | 2.63 | 43.32 | 45.055 | 43.01 | 405545 |
| 1780698900 | 43.04 | 0.14 | 0.33 | 42.85 | 43.99 | 42.34 | 327348 |
| 1780612500 | 42.9 | -0.95 | -2.17 | 44.31 | 44.9569 | 42.645 | 422779 |
| 1780526100 | 43.85 | -0.5 | -1.13 | 44.48 | 44.87 | 43.725 | 322222 |
| 1780439700 | 44.35 | -2.37 | -5.07 | 46.15 | 46.465 | 44.3 | 321745 |
| 1780353300 | 46.72 | -0.33 | -0.70 | 46.76 | 47.535 | 45.53 | 259773 |
| 1780094100 | 47.05 | 0.55 | 1.18 | 46.53 | 47.9899 | 45.88 | 401395 |
| 1780007700 | 46.5 | 0.24 | 0.52 | 46.05 | 47.07 | 45.6 | 613875 |
| 1779921300 | 46.26 | 1.26 | 2.80 | 45.57 | 46.66 | 45.45 | 517208 |
| 1779834900 | 45 | 0.44 | 0.99 | 44.63 | 45.25 | 44.095 | 245426 |
| 1779489300 | 44.56 | 0.16 | 0.36 | 44.53 | 45.47 | 44.22 | 182689 |
| 1779402900 | 44.4 | 0.53 | 1.21 | 43.22 | 44.555 | 43.04 | 263517 |
| 1779316500 | 43.87 | 1.75 | 4.15 | 42.12 | 43.994 | 40.995 | 346894 |
| 1779230100 | 42.12 | -0.52 | -1.22 | 42.46 | 42.98 | 41.6101 | 316806 |
| 1779143700 | 42.64 | 0.58 | 1.38 | 42.1 | 42.91 | 41.64 | 380113 |
| 1778884500 | 42.06 | 0.34 | 0.81 | 41.27 | 42.51 | 40.95 | 271617 |
| 1778798100 | 41.72 | 0.38 | 0.92 | 41.65 | 42.625 | 41.64 | 276271 |
| 1778711700 | 41.34 | -0.08 | -0.19 | 41.45 | 41.93 | 40.76 | 394688 |
| 1778625300 | 41.42 | -0.69 | -1.64 | 42.15 | 42.53 | 41.2 | 286559 |
| 1778538900 | 42.11 | -0.59 | -1.38 | 42.7 | 43.81 | 41.88 | 483991 |
| 1778279700 | 42.7 | 1.82 | 4.45 | 41.22 | 43.01 | 41.01 | 555182 |
| 1778193300 | 40.88 | 0.83 | 2.07 | 39.72 | 41.095 | 38.7 | 557088 |
| 1778106900 | 40.05 | 1.77 | 4.62 | 36.75 | 40.84 | 36.75 | 1004362 |
| 1778020500 | 38.28 | 1.32 | 3.57 | 37.16 | 38.775 | 36.93 | 375475 |
| 1777934100 | 36.96 | -0.41 | -1.10 | 37.23 | 37.695 | 36.29 | 236907 |
| 1777674900 | 37.37 | -1.03 | -2.68 | 38.36 | 38.595 | 36.935 | 252547 |
| 1777588500 | 38.4 | 0.99 | 2.65 | 37.73 | 38.64 | 37.54 | 234540 |
| 1777502100 | 37.41 | 0.1 | 0.27 | 37.29 | 37.93 | 37.01 | 223095 |
| 1777415700 | 37.31 | -0.18 | -0.48 | 37.75 | 37.81 | 37.235 | 202470 |
| 1777329300 | 37.49 | -0.68 | -1.78 | 37.81 | 38.185 | 37.25 | 253695 |
| 1777070100 | 38.17 | -0.14 | -0.37 | 38.11 | 38.41 | 37.66 | 263411 |
| 1776983700 | 38.31 | -0.43 | -1.11 | 38.87 | 39.12 | 38.19 | 185759 |
| 1776897300 | 38.74 | 0.82 | 2.16 | 38.37 | 39.15 | 38.09 | 360459 |
| 1776810900 | 37.92 | -1.3 | -3.31 | 39.3 | 39.75 | 37.39 | 363289 |
| 1776724500 | 39.22 | 0.03 | 0.08 | 39.01 | 39.42 | 38.48 | 316979 |
| 1776465300 | 39.19 | 1.89 | 5.07 | 38.04 | 39.65 | 38.03 | 392453 |
| 1776378900 | 37.3 | -0.77 | -2.02 | 37.53 | 37.995 | 36.655 | 370906 |
| 1776292500 | 38.07 | -0.33 | -0.86 | 38.46 | 38.76 | 37.9 | 184253 |
| 1776206100 | 38.4 | 1.5 | 4.07 | 36.78 | 38.65 | 36.78 | 302717 |
| 1776119700 | 36.9 | -0.5 | -1.34 | 37.32 | 37.7 | 36.25 | 330343 |
| 1775860500 | 37.4 | -1.22 | -3.16 | 38.395 | 39.15 | 37.31 | 296830 |
| 1775774100 | 38.62 | 0.38 | 0.99 | 37.9 | 39.17 | 37.9 | 302627 |
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.
