Premium
Jack in the Box Inc (JACK)
NASDAQ
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 | -6.7999 | -17.5481290323 | 38.75 | 39.09 | 30.76 | 861783 | 33.38244163 | CS |
| 4 | -7.2459 | -18.4863251352 | 39.196 | 41.09 | 30.76 | 945549 | 36.1214294 | CS |
| 12 | -8.7299 | -21.4599311701 | 40.68 | 44.145 | 30.76 | 682964 | 38.0384412 | CS |
| 26 | -11.3199 | -26.1610815808 | 43.27 | 54.42 | 30.76 | 617280 | 42.09980072 | CS |
| 52 | -41.2799 | -56.3702034685 | 73.23 | 74.24 | 30.76 | 583365 | 47.94278297 | CS |
| 156 | -56.1199 | -63.7219257409 | 88.07 | 99.56 | 30.76 | 447719 | 65.22626893 | CS |
| 260 | 1.6001 | 5.27215815486 | 30.35 | 124.53 | 16.81 | 470040 | 71.68119025 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 32.15 | 0.81 | 2.58 | 31.44 | 32.489199 | 31.29 | 778031 |
| 1741991700 | 31.34 | 0.21 | 0.67 | 31.18 | 32.159999 | 30.76 | 810406 |
| 1741905300 | 31.13 | -2.31 | -6.91 | 33.33 | 33.8402 | 31.11 | 786590 |
| 1741818900 | 33.439999 | -0.29 | -0.86 | 33.89 | 34.68 | 32.939999 | 859253 |
| 1741732500 | 33.73 | -3.69 | -9.86 | 37.43 | 37.55 | 33.72 | 1148395 |
| 1741646100 | 37.42 | -0.81 | -2.12 | 38.36 | 39.09 | 37.12 | 744045 |
| 1741390500 | 38.23 | 1.53 | 4.17 | 36.94 | 38.55 | 36.73 | 765160 |
| 1741304100 | 36.7 | 1.67 | 4.77 | 34.83 | 37.255 | 34.44 | 817100 |
| 1741217700 | 35.03 | -1.11 | -3.07 | 36.53 | 37 | 34.98 | 1055007 |
| 1741131300 | 36.14 | 0.32 | 0.89 | 35.71 | 36.86 | 34.875 | 845707 |
| 1741044900 | 35.82 | -2.62 | -6.82 | 38.85 | 39.006 | 35.63 | 848997 |
| 1740785700 | 38.44 | -0.18 | -0.47 | 38.32 | 39.23 | 38.13 | 690484 |
| 1740699300 | 38.62 | 0.68 | 1.79 | 37.94 | 39.65 | 37.77 | 830016 |
| 1740612900 | 37.94 | 3.99 | 11.75 | 37.89 | 41.09 | 37.24 | 2367444 |
| 1740526500 | 33.95 | -2.83 | -7.69 | 36.19 | 36.29 | 32.689999 | 2279218 |
| 1740440100 | 36.78 | -1.68 | -4.37 | 38.85 | 38.85 | 36.74 | 1034946 |
| 1740180900 | 38.46 | -0.83 | -2.11 | 38.86 | 40.41 | 38 | 626421 |
| 1740094500 | 39.29 | 0.18 | 0.46 | 39.16 | 39.51 | 38.41 | 464388 |
| 1740008100 | 39.11 | -1.2 | -2.98 | 40.06 | 40.165 | 38.44 | 614853 |
| 1739921700 | 40.31 | 1.13 | 2.88 | 39.24 | 40.855 | 39.01 | 638572 |
| 1739576100 | 39.18 | -0.72 | -1.80 | 40.52 | 40.62 | 38.52 | 536546 |
| 1739489700 | 39.9 | 1.38 | 3.58 | 38.76 | 40.28 | 37.855 | 654325 |
| 1739403300 | 38.52 | -1.08 | -2.73 | 38.81 | 39.07 | 38.1 | 513267 |
| 1739316900 | 39.6 | 0.11 | 0.28 | 38.98 | 39.99 | 38.645 | 433878 |
| 1739230500 | 39.49 | -1.04 | -2.57 | 40.75 | 41.12 | 39.415 | 407252 |
| 1738971300 | 40.53 | -2.05 | -4.81 | 42.36 | 43.574 | 40.5 | 445871 |
| 1738884900 | 42.58 | 0.7 | 1.67 | 42.36 | 44.145 | 42.36 | 567945 |
| 1738798500 | 41.88 | 0.86 | 2.10 | 41.02 | 42 | 40.245 | 433050 |
| 1738712100 | 41.02 | 1.03 | 2.58 | 40 | 41.12 | 39.57 | 453498 |
| 1738625700 | 39.99 | 0.8 | 2.04 | 38.3 | 40.185 | 38.0029 | 511288 |
| 1738366500 | 39.19 | -0.65 | -1.63 | 40.28 | 40.36 | 39.17 | 435933 |
| 1738280100 | 39.84 | 0.48 | 1.22 | 39.81 | 40.41 | 39.16 | 383854 |
| 1738193700 | 39.36 | -0.13 | -0.33 | 39.64 | 40.285 | 39.06 | 493560 |
| 1738107300 | 39.49 | -1.2 | -2.95 | 40.56 | 40.9 | 39.44 | 385596 |
| 1738020900 | 40.69 | 1.07 | 2.70 | 40.05 | 41.85 | 40.05 | 490104 |
| 1737761700 | 39.62 | 0.71 | 1.82 | 39.17 | 40.13 | 38.27 | 462795 |
| 1737675300 | 38.91 | 0 | 0.00 | 38.91 | 38.91 | 38.91 | 0 |
| 1737588900 | 38.91 | 0.26 | 0.67 | 38.49 | 39.5 | 38.41 | 590019 |
| 1737502500 | 38.65 | -0.01 | -0.03 | 38.51 | 39.1004 | 37.68 | 911677 |
| 1737156900 | 38.66 | -0.86 | -2.18 | 39.9 | 40.3636 | 38.26 | 609625 |
| 1737070500 | 39.52 | -0.06 | -0.15 | 39.58 | 39.62 | 38.16 | 461966 |
| 1736984100 | 39.58 | 0.43 | 1.10 | 40.46 | 40.72 | 39.05 | 532569 |
| 1736897700 | 39.15 | 0.87 | 2.27 | 38.59 | 39.26 | 38.12 | 421120 |
| 1736811300 | 38.28 | 1.08 | 2.90 | 37.01 | 39.45 | 36.36 | 681462 |
| 1736552100 | 37.2 | -0.93 | -2.44 | 37.51 | 38.19 | 36.71 | 581744 |
| 1736379300 | 38.13 | -0.84 | -2.16 | 38.57 | 38.57 | 37.01 | 681770 |
| 1736292900 | 38.97 | -1.5 | -3.71 | 40.23 | 40.56 | 38.69 | 782532 |
| 1736206500 | 40.47 | -0.01 | -0.02 | 40.5 | 41.798 | 40.3 | 796591 |
| 1735947300 | 40.48 | -0.49 | -1.18 | 41.03 | 41.27 | 39.33 | 589293 |
| 1735860900 | 40.965 | -0.68 | -1.62 | 42.22 | 42.5 | 40.62 | 566792 |
| 1735688100 | 41.64 | -0.66 | -1.56 | 42.55 | 43.0684 | 41.04 | 703510 |
| 1735601700 | 42.3 | -0.08 | -0.19 | 42.16 | 42.44 | 40.7767 | 441720 |
| 1735342500 | 42.38 | 1.85 | 4.56 | 40.36 | 42.45 | 40.235 | 678240 |
| 1735256100 | 40.53 | 1.18 | 3.00 | 39.09 | 41.28 | 39.09 | 516983 |
| 1735077840 | 39.35 | -0.76 | -1.89 | 40.225 | 40.46 | 39 | 304679 |
| 1734996900 | 40.11 | -0.62 | -1.52 | 40.52 | 40.965 | 39.44 | 595516 |
| 1734737700 | 40.73 | 2.02 | 5.22 | 38.25 | 41.18 | 38.25 | 1487279 |
| 1734651300 | 38.71 | -1.38 | -3.44 | 40.33 | 41.045 | 38.12 | 1259270 |
| 1734564900 | 40.09 | -2.76 | -6.44 | 42.9 | 43.22 | 39.85 | 700663 |
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
