Premium
Callan JMB Inc (CJMB)
NASDAQ
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 | 0.09 | 12.3287671233 | 0.73 | 0.82 | 0.7 | 34994 | 0.7804072 | CS |
| 4 | 0.06 | 7.89473684211 | 0.76 | 0.8469 | 0.6756 | 340755 | 0.80799187 | CS |
| 12 | -0.44 | -34.9206349206 | 1.26 | 1.27 | 0.6504 | 299216 | 0.83858757 | CS |
| 26 | -0.29 | -26.1261261261 | 1.11 | 5.61 | 0.6504 | 1944767 | 3.74585096 | CS |
| 52 | -4.14 | -83.4677419355 | 4.96 | 5.88 | 0.6504 | 970097 | 3.73821588 | CS |
| 156 | -4.63 | -84.9541284404 | 5.45 | 6.13 | 0.6504 | 711800 | 3.76151806 | CS |
| 260 | -4.63 | -84.9541284404 | 5.45 | 6.13 | 0.6504 | 711800 | 3.76151806 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 0.8159999 | 0.0116999 | 1.45 | 0.7946 | 0.85 | 0.7322 | 206040 |
| 1782945300 | 0.8043 | 0.0003 | 0.04 | 0.7812 | 0.8096 | 0.7605 | 24039 |
| 1782858900 | 0.804 | 0.013 | 1.64 | 0.775 | 0.8098 | 0.7461 | 19353 |
| 1782772500 | 0.791 | 0.031 | 4.08 | 0.78 | 0.7997 | 0.7362 | 48078 |
| 1782513300 | 0.76 | -0.01 | -1.30 | 0.7499 | 0.8098 | 0.74 | 67124 |
| 1782426900 | 0.77 | 0.04 | 5.48 | 0.73 | 0.77 | 0.7 | 16375 |
| 1782340500 | 0.73 | -0.009 | -1.22 | 0.7156 | 0.739 | 0.6925 | 16625 |
| 1782254100 | 0.739 | 0.0365 | 5.20 | 0.6825 | 0.739 | 0.6757 | 57090 |
| 1782167700 | 0.7025 | -0.0154 | -2.15 | 0.7107 | 0.723799 | 0.6802 | 34245 |
| 1781822100 | 0.7179 | -0.0387 | -5.11 | 0.7451 | 0.7451 | 0.7143 | 36408 |
| 1781735700 | 0.7566 | -0.0429 | -5.37 | 0.7497 | 0.8098999 | 0.7141999 | 75436 |
| 1781649300 | 0.7995 | 0.0975 | 13.89 | 0.6996 | 0.8373 | 0.680301 | 138260 |
| 1781562900 | 0.702 | -0.1192 | -14.52 | 0.74 | 0.7795 | 0.6899999 | 350713 |
| 1781303700 | 0.8212 | 0.0412 | 5.28 | 0.7514 | 0.83 | 0.7015 | 5320632 |
| 1781217300 | 0.78 | 0.0184 | 2.42 | 0.75 | 0.78 | 0.6867 | 30168 |
| 1781130900 | 0.7616 | 0.0016 | 0.21 | 0.72 | 0.7901 | 0.6963 | 36278 |
| 1781044500 | 0.76 | -0.007 | -0.91 | 0.761 | 0.761 | 0.7151 | 19031 |
| 1780958100 | 0.767 | 0.045 | 6.23 | 0.6997 | 0.7846 | 0.6756 | 87997 |
| 1780698900 | 0.722 | -0.1101 | -13.23 | 0.7905 | 0.7945 | 0.7204 | 57910 |
| 1780612500 | 0.8320999 | 0.0420999 | 5.33 | 0.76 | 0.8469 | 0.7225 | 38585 |
| 1780526100 | 0.79 | 0.021 | 2.73 | 0.7511 | 0.79 | 0.7511 | 63089 |
| 1780439700 | 0.769 | -0.0044 | -0.57 | 0.74 | 0.77 | 0.7173 | 50958 |
| 1780353300 | 0.7734 | 0.0434 | 5.95 | 0.704 | 0.78 | 0.7 | 46525 |
| 1780094100 | 0.73 | -0.0364 | -4.75 | 0.7349 | 0.7529 | 0.7000999 | 23575 |
| 1780007700 | 0.7664 | 0.0451 | 6.25 | 0.704 | 0.7664 | 0.7010999 | 20807 |
| 1779921300 | 0.7213 | -0.0764 | -9.58 | 0.72 | 0.78 | 0.6999 | 111597 |
| 1779834900 | 0.7977 | 0.0123 | 1.57 | 0.81 | 0.8189999 | 0.735 | 59579 |
| 1779489300 | 0.7854 | -0.0136 | -1.70 | 0.79 | 0.8199999 | 0.7315 | 115455 |
| 1779402900 | 0.799 | 0.0835 | 11.67 | 0.6939999 | 0.8199999 | 0.6504 | 100058 |
| 1779316500 | 0.7155 | -0.0763 | -9.64 | 0.777 | 0.777 | 0.681 | 408767 |
| 1779230100 | 0.7917999 | -0.1882 | -19.20 | 0.7616 | 0.8199999 | 0.68 | 7343433 |
| 1779143700 | 0.98 | -0.03 | -2.97 | 0.9735 | 1 | 0.95 | 30333 |
| 1778884500 | 1.01 | 0.01 | 1.04 | 1.03 | 1.03 | 0.95 | 16104 |
| 1778798100 | 0.9996 | -0.0004 | -0.04 | 0.98 | 1.0189999 | 0.948 | 60780 |
| 1778711700 | 1 | -0.03 | -2.91 | 1 | 1.03 | 0.96 | 86253 |
| 1778625300 | 1.03 | -0.04 | -3.74 | 1.09 | 1.09 | 1 | 33125 |
| 1778538900 | 1.07 | -0.07 | -6.14 | 1.1299999 | 1.1299999 | 1.06 | 25375 |
| 1778279700 | 1.1399999 | 0 | 0.00 | 1.15 | 1.15 | 1.1 | 7691 |
| 1778193300 | 1.1399999 | 0.05 | 4.59 | 1.12 | 1.15 | 1.085 | 35435 |
| 1778106900 | 1.09 | -0.03 | -2.68 | 1.1 | 1.135 | 1.0501 | 66078 |
| 1778020500 | 1.12 | 0.03 | 2.75 | 1.1 | 1.1299999 | 1.06 | 43587 |
| 1777934100 | 1.09 | -0.02 | -1.80 | 1.05 | 1.1276 | 1.05 | 68993 |
| 1777674900 | 1.11 | 0 | 0.00 | 1.18 | 1.22 | 1.03 | 561455 |
| 1777588500 | 1.11 | 0.11 | 11.00 | 1.04 | 1.1399999 | 0.9615 | 212366 |
| 1777502100 | 1 | 0.04 | 4.17 | 0.9408 | 1.07 | 0.8563 | 333601 |
| 1777415700 | 0.96 | -0.0222 | -2.26 | 0.952 | 1.0499 | 0.8703 | 106987 |
| 1777329300 | 0.9822 | -0.0478 | -4.64 | 1.04 | 1.047 | 0.982 | 20004 |
| 1777070100 | 1.03 | -0.03 | -2.83 | 1.04 | 1.1399999 | 1 | 48165 |
| 1776983700 | 1.06 | -0.09 | -7.83 | 1.16 | 1.165 | 1.06 | 32480 |
| 1776897300 | 1.15 | -0.01 | -0.86 | 1.25 | 1.25 | 1.15 | 26916 |
| 1776810900 | 1.16 | 0 | 0.00 | 1.15 | 1.18 | 1.1457 | 27958 |
| 1776724500 | 1.16 | -0.04 | -3.33 | 1.1399999 | 1.235 | 1.1101 | 209622 |
| 1776465300 | 1.2 | 0.04 | 3.45 | 1.17 | 1.27 | 1.12 | 85315 |
| 1776378900 | 1.16 | 0.06 | 5.45 | 1.08 | 1.21 | 1.08 | 88752 |
| 1776292500 | 1.1 | 0.01 | 0.92 | 1.07 | 1.1399999 | 1.07 | 69910 |
| 1776206100 | 1.09 | -0.04 | -3.54 | 1.11 | 1.21 | 1.04 | 79293 |
| 1776119700 | 1.1299999 | -0.09 | -7.38 | 1.17 | 1.19 | 1.1 | 111062 |
| 1775860500 | 1.22 | 0.01 | 0.83 | 1.21 | 1.23 | 1.18 | 21391 |
| 1775774100 | 1.21 | -0.05 | -3.97 | 1.26 | 1.26 | 1.17 | 27298 |
| 1775687700 | 1.26 | -0.03 | -2.33 | 1.3399 | 1.41 | 1.22 | 96840 |
| 1775601300 | 1.29 | -0.02 | -1.53 | 1.3 | 1.36 | 1.2678 | 30629 |
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.
