Premium
JAKKS Pacific Inc (JAKK)
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 | -0.51 | -1.81107954545 | 28.16 | 28.36 | 26.36 | 65691 | 27.49979395 | CS |
| 4 | 2.33 | 9.20221169036 | 25.32 | 29.7711 | 25.32 | 79175 | 27.71563544 | CS |
| 12 | 2.44 | 9.678698929 | 25.21 | 33.17 | 25.1 | 97449 | 28.53052395 | CS |
| 26 | 8.08 | 41.2876852325 | 19.57 | 33.17 | 18.28 | 86830 | 25.94611904 | CS |
| 52 | -3.88 | -12.3057405645 | 31.53 | 36.35 | 17.0638 | 95995 | 24.51699929 | CS |
| 156 | 18.56 | 204.180418042 | 9.09 | 36.84 | 7.5 | 112534 | 21.77278004 | CS |
| 260 | 26.55 | 2413.63636364 | 1.1 | 36.84 | 0.3 | 330639 | 7.24185434 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737070500 | 27.27 | -0.35 | -1.27 | 27.73 | 27.73 | 27.17 | 63379 |
| 1736984100 | 27.62 | 0.58 | 2.14 | 27.2 | 27.97 | 27.1 | 57637 |
| 1736897700 | 27.04 | -0.64 | -2.31 | 27.78 | 27.8 | 26.8912 | 54007 |
| 1736811300 | 27.68 | -0.05 | -0.18 | 27.05 | 27.765 | 26.36 | 57071 |
| 1736552100 | 27.73 | -0.71 | -2.50 | 28.16 | 28.36 | 27.46 | 96363 |
| 1736379300 | 28.44 | -0.27 | -0.94 | 28.52 | 28.6 | 27.975 | 67416 |
| 1736292900 | 28.71 | 0.19 | 0.67 | 28.59 | 29.3 | 28.37 | 115142 |
| 1736206500 | 28.52 | 0.13 | 0.46 | 28.48 | 29.7711 | 28.41 | 75349 |
| 1735947300 | 28.39 | 0.32 | 1.14 | 28.15 | 28.54 | 27.985 | 73795 |
| 1735860900 | 28.07 | -0.08 | -0.28 | 28.4 | 28.4 | 27.58 | 66077 |
| 1735688100 | 28.15 | 1 | 3.68 | 27.41 | 28.32 | 27.325 | 145464 |
| 1735601700 | 27.15 | -0.27 | -0.98 | 27.36 | 27.38 | 26.71 | 39793 |
| 1735342500 | 27.42 | -0.45 | -1.61 | 28.05 | 28.07 | 27.12 | 87847 |
| 1735256100 | 27.87 | 0.69 | 2.54 | 27.23 | 28 | 26.91 | 53152 |
| 1735077840 | 27.18 | 0.09 | 0.33 | 27 | 27.56 | 26.695 | 82127 |
| 1734996900 | 27.09 | 0.78 | 2.96 | 26.3 | 27.16 | 25.9131 | 117869 |
| 1734737700 | 26.31 | 0.74 | 2.89 | 25.32 | 26.775 | 25.32 | 93479 |
| 1734651300 | 25.57 | -0.06 | -0.23 | 25.75 | 26.1 | 25.35 | 59205 |
| 1734564900 | 25.63 | -0.99 | -3.72 | 26.89 | 26.9 | 25.63 | 58438 |
| 1734478500 | 26.62 | 0.02 | 0.08 | 26.65 | 26.87 | 26.1 | 39998 |
| 1734392100 | 26.6 | -0.16 | -0.60 | 26.69 | 27.07 | 26.5 | 40377 |
| 1734132900 | 26.76 | -0.84 | -3.04 | 27.75 | 27.75 | 26.5959 | 56292 |
| 1734046500 | 27.6 | -0.51 | -1.81 | 27.83 | 28.11 | 27.445 | 67336 |
| 1733960100 | 28.11 | 0.38 | 1.37 | 28.09 | 28.47 | 27.62 | 56717 |
| 1733873700 | 27.73 | 0.1 | 0.36 | 27.8 | 28 | 26.88 | 52552 |
| 1733787300 | 27.63 | -0.34 | -1.22 | 27.8 | 28.13 | 27.5 | 51890 |
| 1733528100 | 27.97 | -0.88 | -3.05 | 29.11 | 29.13 | 27.97 | 30755 |
| 1733441700 | 28.85 | 0.19 | 0.66 | 28.52 | 29.03 | 28.52 | 38286 |
| 1733355300 | 28.66 | 0.38 | 1.34 | 28.3 | 28.675 | 28 | 68963 |
| 1733268900 | 28.28 | -1.23 | -4.17 | 29.53 | 29.55 | 28.28 | 75852 |
| 1733182500 | 29.51 | 0.38 | 1.30 | 29.25 | 29.595 | 28.5 | 169137 |
| 1732917840 | 29.13 | 1.13 | 4.04 | 28.26 | 29.2 | 28.26 | 55941 |
| 1732750500 | 28 | 0.1 | 0.36 | 28.1 | 28.24 | 27.685 | 59372 |
| 1732664100 | 27.9 | -0.35 | -1.24 | 28.05 | 28.2 | 27.68 | 96075 |
| 1732577700 | 28.25 | 0.46 | 1.66 | 27.87 | 28.9497 | 27.87 | 216953 |
| 1732318500 | 27.79 | 0.05 | 0.18 | 27.8 | 28.41 | 27.78 | 64745 |
| 1732232100 | 27.74 | -0.68 | -2.39 | 28.54 | 28.615 | 27.195 | 143570 |
| 1732145700 | 28.42 | 0.79 | 2.86 | 27.59 | 28.53 | 27.39 | 86063 |
| 1732059300 | 27.63 | 0.54 | 1.99 | 27.01 | 27.65 | 26.53 | 121848 |
| 1731972900 | 27.09 | -0.01 | -0.04 | 27.13 | 27.43 | 26.85 | 122151 |
| 1731713700 | 27.1 | -1.28 | -4.51 | 27.75 | 27.75 | 26.42 | 263600 |
| 1731627300 | 28.38 | -0.15 | -0.53 | 28.58 | 28.8 | 28.13 | 70872 |
| 1731540900 | 28.53 | -0.95 | -3.22 | 29.41 | 29.425 | 28.51 | 88746 |
| 1731454500 | 29.48 | -0.98 | -3.22 | 30.2 | 30.36 | 29 | 101723 |
| 1731368100 | 30.46 | 0.2 | 0.66 | 30.46 | 30.59 | 29.82 | 99154 |
| 1731108900 | 30.26 | -0.15 | -0.49 | 30.52 | 30.8337 | 29.88 | 93142 |
| 1731022500 | 30.41 | 0.44 | 1.47 | 29.97 | 30.75 | 29.823 | 110365 |
| 1730936100 | 29.97 | -0.44 | -1.45 | 31.49 | 31.49 | 27.82 | 238699 |
| 1730849700 | 30.41 | -0.09 | -0.30 | 30.5 | 31.05 | 30.33 | 154889 |
| 1730763300 | 30.5 | 0.57 | 1.90 | 30 | 30.52 | 29.38 | 130812 |
| 1730500500 | 29.93 | -1.62 | -5.13 | 31.92 | 31.92 | 29.76 | 168146 |
| 1730414100 | 31.55 | 4.09 | 14.89 | 32.1 | 33.17 | 30.58 | 477226 |
| 1730327700 | 27.46 | 0.03 | 0.11 | 27.3 | 27.7 | 27.13 | 111891 |
| 1730241300 | 27.43 | 0.85 | 3.20 | 26.63 | 27.46 | 26.2675 | 62982 |
| 1730154900 | 26.58 | 0.38 | 1.45 | 26.52 | 26.82 | 26.37 | 53613 |
| 1729895700 | 26.2 | 1.26 | 5.05 | 25.21 | 26.24 | 25.1 | 85493 |
| 1729809300 | 24.94 | -0.12 | -0.48 | 25.08 | 25.37 | 24.67 | 56100 |
| 1729722900 | 25.06 | -0.22 | -0.87 | 25.1 | 25.265 | 24.735 | 57309 |
| 1729636500 | 25.28 | -0.43 | -1.67 | 25.55 | 25.74 | 24.8401 | 80086 |
| 1729550100 | 25.71 | -0.29 | -1.12 | 26.05 | 26.135 | 25.67 | 46896 |
| 1729290900 | 26 | -0.35 | -1.33 | 26.45 | 26.585 | 25.91 | 83794 |
| 1729204500 | 26.35 | 0.27 | 1.04 | 26.07 | 26.35 | 25.8 | 58806 |
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
