Premium
Jazz Pharmaceuticals PLC (JAZZ)
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 | 12.73 | 5.50034566194 | 231.44 | 244.2 | 230.25 | 904492 | 239.78731946 | CS |
| 4 | 7.22 | 3.047056341 | 236.95 | 244.2 | 220.74 | 904922 | 231.37148334 | CS |
| 12 | 49.57 | 25.4727646454 | 194.6 | 244.2 | 193.19 | 947999 | 222.92234426 | CS |
| 26 | 71.17 | 41.1387283237 | 173 | 244.2 | 156.95 | 983423 | 197.74592758 | CS |
| 52 | 135.53 | 124.751472754 | 108.64 | 244.2 | 105 | 936047 | 171.51118668 | CS |
| 156 | 121.21 | 98.5767729343 | 122.96 | 244.2 | 95.49 | 802442 | 139.34068396 | CS |
| 260 | 62.4 | 34.3290972108 | 181.77 | 244.2 | 95.49 | 711114 | 140.95459838 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 243.47 | 5.96 | 2.51 | 240.01 | 243.81 | 234.36 | 766983 |
| 1782945300 | 237.51 | -3.46 | -1.44 | 240.47 | 241.565 | 234.87 | 874744 |
| 1782858900 | 240.97 | 3.25 | 1.37 | 236.94 | 241.82 | 234.15 | 1000934 |
| 1782772500 | 237.72 | 7.7 | 3.35 | 231.44 | 238.23 | 230.25 | 975305 |
| 1782513300 | 230.02 | 3.82 | 1.69 | 226.2 | 231.1425 | 226.16 | 845992 |
| 1782426900 | 226.2 | -3.65 | -1.59 | 230.02 | 233 | 224.95 | 709348 |
| 1782340500 | 229.85 | -0.4 | -0.17 | 229.76 | 234.0791 | 228.295 | 742434 |
| 1782254100 | 230.25 | 4.33 | 1.92 | 225.27 | 230.94 | 222.93 | 862901 |
| 1782167700 | 225.92 | 1.26 | 0.56 | 226.16 | 227.855 | 224.27 | 980048 |
| 1781822100 | 224.66 | -2.27 | -1.00 | 227.47 | 228.1 | 220.74 | 1906829 |
| 1781735700 | 226.93 | 0.05 | 0.02 | 227.25 | 229.41 | 224.6069 | 679953 |
| 1781649300 | 226.88 | -3.71 | -1.61 | 230.87 | 231.775 | 225.55 | 770333 |
| 1781562900 | 230.59 | 0.03 | 0.01 | 230.55 | 231.4 | 228.3668 | 691112 |
| 1781303700 | 230.56 | -5.61 | -2.38 | 235.44 | 236.435 | 230.05 | 635839 |
| 1781217300 | 236.17 | 6.54 | 2.85 | 233.25 | 236.71 | 231.485 | 954477 |
| 1781130900 | 229.63 | 0.44 | 0.19 | 231.61 | 235.5 | 226.12 | 954865 |
| 1781044500 | 229.19 | -2.85 | -1.23 | 236.88 | 239.155 | 228.52 | 727917 |
| 1780958100 | 232.04 | -6.53 | -2.74 | 236.95 | 239.62 | 231.05 | 1208590 |
| 1780698900 | 238.57 | -1.49 | -0.62 | 241.95 | 241.99 | 236.11 | 678066 |
| 1780612500 | 240.06 | 9.13 | 3.95 | 233.5 | 240.285 | 232.83 | 1296707 |
| 1780526100 | 230.93 | 4.81 | 2.13 | 226.11 | 231.49 | 224.99 | 910580 |
| 1780439700 | 226.12 | -6.52 | -2.80 | 231.91 | 232.685 | 224.23 | 1393270 |
| 1780353300 | 232.64 | -3.85 | -1.63 | 236.655 | 236.95 | 230.62 | 945902 |
| 1780094100 | 236.49 | 1.11 | 0.47 | 235.36 | 240.99 | 232.39 | 1766354 |
| 1780007700 | 235.38 | -2.18 | -0.92 | 238.215 | 239.82 | 233.38 | 676840 |
| 1779921300 | 237.56 | 0.15 | 0.06 | 241.09 | 241.09 | 236.695 | 615444 |
| 1779834900 | 237.41 | -2.42 | -1.01 | 240.7 | 242 | 236.05 | 660312 |
| 1779489300 | 239.83 | 0.43 | 0.18 | 242.93 | 243.32 | 239.2 | 550009 |
| 1779402900 | 239.4 | 0.39 | 0.16 | 241.815 | 241.815 | 236.2925 | 595702 |
| 1779316500 | 239.01 | 1.56 | 0.66 | 239.77 | 242.18 | 235.99 | 863852 |
| 1779230100 | 237.45 | 7.9 | 3.44 | 234.21 | 238.55 | 232.05 | 1268577 |
| 1779143700 | 229.55 | 0.78 | 0.34 | 228.96 | 231.43 | 227.64 | 685937 |
| 1778884500 | 228.77 | -2.28 | -0.99 | 229.02 | 230.82 | 225 | 1346380 |
| 1778798100 | 231.05 | -1.28 | -0.55 | 232.84 | 233.95 | 229.58 | 695985 |
| 1778711700 | 232.33 | 4.49 | 1.97 | 228.78 | 235 | 227.68 | 920847 |
| 1778625300 | 227.84 | 4.23 | 1.89 | 225.3 | 229.195 | 223.85 | 807920 |
| 1778538900 | 223.61 | -2.18 | -0.97 | 226.99 | 230.205 | 221.29 | 997804 |
| 1778279700 | 225.79 | -1.17 | -0.52 | 228.73 | 230 | 223.34 | 741379 |
| 1778193300 | 226.96 | -1.61 | -0.70 | 224.4 | 229 | 221.84 | 1129567 |
| 1778106900 | 228.57 | 16.31 | 7.68 | 227.88 | 230.4 | 221.3 | 2148306 |
| 1778020500 | 212.26 | 4.2 | 2.02 | 209.71 | 212.57 | 208.41 | 1215288 |
| 1777934100 | 208.06 | 5.34 | 2.63 | 203.94 | 208.53 | 202.92 | 950586 |
| 1777674900 | 202.72 | -0.3 | -0.15 | 202.26 | 204.99 | 201.75 | 572505 |
| 1777588500 | 203.02 | 3.1 | 1.55 | 202.01 | 204 | 201.01 | 542893 |
| 1777502100 | 199.92 | -4.06 | -1.99 | 202.37 | 205.17 | 198.6815 | 594373 |
| 1777415700 | 203.98 | 2.76 | 1.37 | 202.19 | 204.28 | 200.295 | 591178 |
| 1777329300 | 201.22 | 4.7 | 2.39 | 198.16 | 204.52 | 198.16 | 1310157 |
| 1777070100 | 196.52 | -3.44 | -1.72 | 200.25 | 201.405 | 194.77 | 733757 |
| 1776983700 | 199.96 | -2.44 | -1.21 | 203.85 | 205.82 | 198.2 | 1074708 |
| 1776897300 | 202.4 | 3.37 | 1.69 | 200.74 | 202.66 | 198.78 | 1053361 |
| 1776810900 | 199.03 | -3.53 | -1.74 | 203.03 | 204.015 | 198.002 | 990878 |
| 1776724500 | 202.56 | -0.86 | -0.42 | 206.34 | 207.48 | 202.07 | 777952 |
| 1776465300 | 203.42 | 5.59 | 2.83 | 198.13 | 204.13 | 197.68 | 634852 |
| 1776378900 | 197.83 | -1.5 | -0.75 | 198.96 | 200 | 197.3 | 2303325 |
| 1776292500 | 199.33 | -1.73 | -0.86 | 202 | 202.575 | 198.945 | 658459 |
| 1776206100 | 201.06 | 5.75 | 2.94 | 195.25 | 201.09 | 195.25 | 1071186 |
| 1776119700 | 195.31 | 1.11 | 0.57 | 194.6 | 196.32 | 193.19 | 976167 |
| 1775860500 | 194.2 | -3.94 | -1.99 | 199.7 | 199.99 | 192.32 | 895565 |
| 1775774100 | 198.14 | 2.21 | 1.13 | 194.46 | 200.24 | 194.03 | 945160 |
| 1775687700 | 195.93 | 4.99 | 2.61 | 194.82 | 196.4999 | 191.356 | 996695 |
| 1775601300 | 190.94 | 4.09 | 2.19 | 186.94 | 191.4 | 185.465 | 798449 |
| 1775514900 | 186.85 | -0.1 | -0.05 | 186.95 | 188.39 | 184.18 | 1218422 |
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.
