Premium
Daily Journal Corp (DJCO)
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 | -22.93 | -5.30995993794 | 431.83 | 440.56 | 381 | 26613 | 414.04380866 | CS |
| 4 | -152.61 | -27.1785008281 | 561.51 | 574 | 381 | 28073 | 481.89642885 | CS |
| 12 | -185.09 | -31.1604572468 | 593.99 | 596.6 | 381 | 20215 | 532.04480768 | CS |
| 26 | 8.88 | 2.21988900555 | 400.02 | 602 | 381 | 17680 | 506.951253 | CS |
| 52 | 92.8 | 29.3577981651 | 316.1 | 602 | 309.22 | 13838 | 462.76132614 | CS |
| 156 | 95.4 | 30.4306220096 | 313.5 | 602 | 236.01 | 6449 | 413.03221333 | CS |
| 260 | 133.65 | 48.5558583106 | 275.25 | 602 | 187.53 | 5160 | 387.19174462 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 408.9 | 16.89 | 4.31 | 393.89 | 410.76 | 392.26 | 27508 |
| 1738625700 | 392.01 | -18.09 | -4.41 | 397.74 | 402.57 | 381 | 27833 |
| 1738366500 | 410.1 | -12.99 | -3.07 | 425.83 | 426.03 | 407.01 | 17485 |
| 1738280100 | 423.09 | -6.38 | -1.49 | 437.19 | 437.19 | 423.09 | 16542 |
| 1738193700 | 429.47 | -3.06 | -0.71 | 431.83 | 440.56 | 428.15 | 43697 |
| 1738107300 | 432.53 | 1.97 | 0.46 | 433.62 | 438.73 | 424.83 | 23864 |
| 1738020900 | 430.56 | -22.24 | -4.91 | 444.77 | 446.375 | 423.98 | 22520 |
| 1737761700 | 452.8 | -30.34 | -6.28 | 472.23 | 472.23 | 450.86 | 14846 |
| 1737675300 | 483.14 | 0 | 0.00 | 483.14 | 483.14 | 483.14 | 0 |
| 1737588900 | 483.14 | -13.18 | -2.66 | 492.16 | 498.25 | 478.07 | 16278 |
| 1737502500 | 496.32 | -1.42 | -0.29 | 503.545 | 503.545 | 491.935 | 20035 |
| 1737156900 | 497.74 | -9.96 | -1.96 | 514.67999 | 514.67999 | 497.1 | 15323 |
| 1737070500 | 507.7 | -21.2 | -4.01 | 530 | 532.2 | 507.37 | 21284 |
| 1736984100 | 528.9 | 10.6 | 2.05 | 527.88 | 536 | 524.125 | 26839 |
| 1736897700 | 518.29999 | 0.41 | 0.08 | 521.99 | 528.29999 | 512.79999 | 49176 |
| 1736811300 | 517.89 | -0.72 | -0.14 | 507.01 | 519 | 489.4901 | 40469 |
| 1736552100 | 518.61 | -38.76 | -6.95 | 548.91 | 548.91 | 518.61 | 22547 |
| 1736379300 | 557.37 | -11.71 | -2.06 | 561.51 | 574 | 553.79999 | 70987 |
| 1736292900 | 569.08 | -11.61 | -2.00 | 584.30999 | 596.6 | 562.1 | 66272 |
| 1736206500 | 580.69 | 3.08 | 0.53 | 581.54999 | 585 | 566.01 | 80539 |
| 1735947300 | 577.61 | 20.21 | 3.63 | 559.29999 | 578.14 | 559.29999 | 47009 |
| 1735860900 | 557.4 | -10.59 | -1.86 | 576.26 | 581.08 | 548.04999 | 34985 |
| 1735688100 | 567.99 | 11.94 | 2.15 | 556.04999 | 567.99 | 555.6127 | 4388 |
| 1735601700 | 556.04999 | -2.05 | -0.37 | 550.44 | 569.29999 | 538.36 | 66446 |
| 1735342500 | 558.1 | -18.09 | -3.14 | 570.54 | 570.54 | 550 | 16741 |
| 1735256100 | 576.19 | 6 | 1.05 | 566.1 | 576.19 | 566.1 | 7628 |
| 1735077840 | 570.19 | 6.89 | 1.22 | 563.29 | 570.19 | 557.5 | 2027 |
| 1734996900 | 563.29999 | 15.69 | 2.87 | 545 | 564.61 | 545 | 9303 |
| 1734737700 | 547.61 | -0.76 | -0.14 | 538.15 | 552.04 | 538.15 | 10576 |
| 1734651300 | 548.37 | 2.12 | 0.39 | 551.7 | 560.21 | 541 | 9197 |
| 1734564900 | 546.25 | -25.8 | -4.51 | 577.78 | 580 | 535.35 | 15778 |
| 1734478500 | 572.04999 | -5.89 | -1.02 | 578 | 578 | 562.96 | 19258 |
| 1734392100 | 577.94 | 12.93 | 2.29 | 566.88 | 583.14 | 561.61 | 8170 |
| 1734132900 | 565.01 | -7.89 | -1.38 | 569.03 | 577.73 | 560.0001 | 11342 |
| 1734046500 | 572.9 | -15.65 | -2.66 | 588.78 | 592.32 | 571.79999 | 6732 |
| 1733960100 | 588.54999 | 8.04 | 1.38 | 587.84 | 591.77 | 584.2 | 9716 |
| 1733873700 | 580.51 | 7.96 | 1.39 | 570.23 | 584.61 | 565.86 | 15261 |
| 1733787300 | 572.54999 | -12.08 | -2.07 | 585.54999 | 589.9 | 571.03 | 9229 |
| 1733528100 | 584.63 | 4.13 | 0.71 | 586.39 | 586.99 | 575.69 | 7282 |
| 1733441700 | 580.5 | -5.62 | -0.96 | 587 | 588.25 | 572.01 | 22413 |
| 1733355300 | 586.12 | 10.55 | 1.83 | 581.85 | 586.85 | 576.04 | 8410 |
| 1733268900 | 575.57 | -6.45 | -1.11 | 579.04999 | 582.69 | 567.89 | 20325 |
| 1733182500 | 582.02 | 17.51 | 3.10 | 566.9 | 582.02 | 565.34 | 17585 |
| 1732917840 | 564.51 | -1 | -0.18 | 572.99 | 573.2 | 563.97 | 3944 |
| 1732750500 | 565.51 | -7.09 | -1.24 | 574.69 | 581.48 | 565.51 | 7032 |
| 1732664100 | 572.6 | -14.41 | -2.45 | 581.74 | 582.41999 | 569.065 | 6231 |
| 1732577700 | 587.01 | 9.53 | 1.65 | 583.74 | 596.5 | 583.74 | 16461 |
| 1732318500 | 577.48 | -3.49 | -0.60 | 584.71 | 588.9 | 570.76 | 5219 |
| 1732232100 | 580.97 | 19.35 | 3.45 | 568.01 | 580.97 | 566 | 13858 |
| 1732145700 | 561.62 | 18.51 | 3.41 | 543.04999 | 561.62 | 536.52 | 8571 |
| 1732059300 | 543.11 | -11.39 | -2.05 | 545.02 | 548.83 | 543.11 | 4778 |
| 1731972900 | 554.5 | 5.51 | 1.00 | 550.88 | 561 | 549 | 11910 |
| 1731713700 | 548.99 | -9.3 | -1.67 | 557.6 | 557.6 | 543 | 4730 |
| 1731627300 | 558.29 | -12.11 | -2.12 | 575.78 | 575.78 | 558 | 11540 |
| 1731540900 | 570.4 | -15.44 | -2.64 | 593.99 | 593.99 | 570.36 | 8464 |
| 1731454500 | 585.84 | -4.05 | -0.69 | 589.77 | 602 | 583.08 | 16636 |
| 1731368100 | 589.89 | 19.68 | 3.45 | 579.61 | 589.89 | 570.41999 | 25631 |
| 1731108900 | 570.21 | 2.22 | 0.39 | 568.5 | 576.1 | 565 | 11939 |
| 1731022500 | 567.99 | -17.67 | -3.02 | 587.19 | 590 | 567.5 | 20653 |
| 1730936100 | 585.66 | 75.82 | 14.87 | 518 | 587.77 | 518 | 24896 |
| 1730849700 | 509.84 | 16.59 | 3.36 | 489.91 | 510 | 489.91 | 23720 |
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
