Premium
Jazz Pharmaceuticals PLC (JAZZ)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.62 | 2.65688073394 | 136.25 | 141.21 | 133.99 | 891735 | 137.02495163 | CS |
| 4 | 7.18 | 5.41110859899 | 132.69 | 148.0568 | 132.69 | 1027007 | 139.17406927 | CS |
| 12 | 15.52 | 12.4809006836 | 124.35 | 148.0568 | 118.72 | 741770 | 132.52667506 | CS |
| 26 | 28.35 | 25.4214490674 | 111.52 | 148.0568 | 106.21 | 683273 | 124.60779433 | CS |
| 52 | 19.45 | 16.1518020262 | 120.42 | 148.0568 | 99.06 | 700966 | 117.11102585 | CS |
| 156 | -17.02 | -10.8483650966 | 156.89 | 169.98 | 99.06 | 606860 | 130.62868798 | CS |
| 260 | 38.52 | 38.0069067588 | 101.35 | 189 | 86.88 | 627283 | 135.67102391 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 140.22 | 2.26 | 1.64 | 137.735 | 140.94 | 137.735 | 751262 |
| 1741991700 | 137.96 | 1.91 | 1.40 | 135.345 | 138.19999 | 135.25 | 1000708 |
| 1741905300 | 136.05 | 1.89 | 1.41 | 135.8 | 138.33 | 135.07 | 1058543 |
| 1741818900 | 134.16 | -2.7 | -1.97 | 136.82 | 137.51079 | 133.99 | 752642 |
| 1741732500 | 136.86 | -0.59 | -0.43 | 136.25 | 138.59 | 134.6175 | 895521 |
| 1741646100 | 137.44999 | -1.36 | -0.98 | 138.8 | 140.27 | 136.47999 | 1209898 |
| 1741390500 | 138.81 | 2.36 | 1.73 | 139.18 | 141.36 | 137.33 | 1176460 |
| 1741304100 | 136.44999 | -3.78 | -2.70 | 138.24189 | 140.13 | 135.36 | 1149514 |
| 1741217700 | 140.22999 | 1.28 | 0.92 | 138.85 | 142.93 | 137.62 | 1074186 |
| 1741131300 | 138.94999 | -1.27 | -0.91 | 139.495 | 141.28 | 138.22999 | 839527 |
| 1741044900 | 140.22 | -3.31 | -2.31 | 144.25 | 145.4024 | 139.6 | 946588 |
| 1740785700 | 143.53 | 0.26 | 0.18 | 143 | 143.66999 | 140.88999 | 1185030 |
| 1740699300 | 143.27 | -0.9 | -0.62 | 142.51 | 147.97999 | 141.13999 | 1220236 |
| 1740612900 | 144.16999 | 4.5 | 3.22 | 140.5 | 148.0568 | 134.57 | 2636672 |
| 1740526500 | 139.66999 | 2.98 | 2.18 | 137.71 | 140.52 | 137.26 | 1262453 |
| 1740440100 | 136.69 | 0.68 | 0.50 | 136.38 | 137.83 | 134 | 1008851 |
| 1740180900 | 136.01 | -0.64 | -0.47 | 137.37 | 137.6 | 134.58 | 575545 |
| 1740094500 | 136.65 | 1.69 | 1.25 | 134.65 | 137.28 | 134.11 | 591510 |
| 1740008100 | 134.96 | -0.43 | -0.32 | 134.96 | 137.175 | 134.58 | 667756 |
| 1739921700 | 135.38999 | 1.43 | 1.07 | 132.69 | 135.69999 | 132.69 | 537229 |
| 1739576100 | 133.96 | -2.86 | -2.09 | 137 | 137.22999 | 133.25 | 835853 |
| 1739489700 | 136.82 | 1.38 | 1.02 | 137.65 | 138.27 | 134.76 | 1202802 |
| 1739403300 | 135.44 | 5.46 | 4.20 | 129.19 | 136.55 | 128.62 | 1617561 |
| 1739316900 | 129.97999 | 6.47 | 5.24 | 123.24 | 131.5 | 123.01 | 1300607 |
| 1739230500 | 123.51 | 3.22 | 2.68 | 121 | 123.765 | 120.895 | 856832 |
| 1738971300 | 120.29 | 0.22 | 0.18 | 119.86 | 121.08 | 119.12 | 582268 |
| 1738884900 | 120.07 | -1.46 | -1.20 | 121.97 | 122.04 | 119.4401 | 465712 |
| 1738798500 | 121.53 | -0.1 | -0.08 | 122.1 | 123.28 | 120.41 | 499838 |
| 1738712100 | 121.63 | -0.34 | -0.28 | 121.56 | 122.405 | 120.95 | 412802 |
| 1738625700 | 121.97 | -2.4 | -1.93 | 121.9325 | 122.89 | 120.95 | 424348 |
| 1738366500 | 124.37 | -0.68 | -0.54 | 125.31 | 127.14 | 124.3 | 668270 |
| 1738280100 | 125.05 | 0.78 | 0.63 | 124.63 | 125.619 | 123.67 | 462554 |
| 1738193700 | 124.27 | 0.74 | 0.60 | 123.85 | 125.8437 | 123.01 | 557781 |
| 1738107300 | 123.53 | -0.86 | -0.69 | 124.54 | 126.12 | 123.22 | 491221 |
| 1738020900 | 124.39 | 2.35 | 1.93 | 122.4 | 124.83 | 122.16 | 601576 |
| 1737761700 | 122.04 | 1.2 | 0.99 | 122.5 | 122.8 | 120.39 | 644848 |
| 1737675300 | 120.84 | 0 | 0.00 | 120.84 | 120.84 | 120.84 | 0 |
| 1737588900 | 120.84 | -0.59 | -0.49 | 121.55 | 122.29 | 120.335 | 307194 |
| 1737502500 | 121.43 | 0.25 | 0.21 | 120.42 | 122.3819 | 120.06 | 529680 |
| 1737156900 | 121.18 | -1.44 | -1.17 | 122.52 | 122.7747 | 120.79 | 388577 |
| 1737070500 | 122.62 | -0.62 | -0.50 | 123.01 | 123.22 | 121.03 | 357287 |
| 1736984100 | 123.24 | 0.28 | 0.23 | 124.66 | 124.66 | 121.57 | 401417 |
| 1736897700 | 122.96 | -0.2 | -0.16 | 123 | 123.71 | 121.3901 | 502681 |
| 1736811300 | 123.16 | 1.75 | 1.44 | 120.43 | 123.71 | 118.915 | 569568 |
| 1736552100 | 121.41 | 1.18 | 0.98 | 120.03 | 121.63 | 118.72 | 478808 |
| 1736379300 | 120.23 | -2.31 | -1.89 | 121.92 | 121.92 | 120.09 | 387005 |
| 1736292900 | 122.54 | 0.72 | 0.59 | 121.45 | 123.85 | 121.1931 | 512278 |
| 1736206500 | 121.82 | 1.26 | 1.05 | 120.49 | 123.27 | 118.93 | 570473 |
| 1735947300 | 120.56 | -3.2 | -2.59 | 123.925 | 124.05 | 120.36 | 677005 |
| 1735860900 | 123.76 | 0.61 | 0.50 | 123.92 | 125.5901 | 122.865 | 423493 |
| 1735688100 | 123.15 | 0.18 | 0.15 | 122.97 | 123.79 | 122.4 | 442346 |
| 1735601700 | 122.97 | -1.63 | -1.31 | 123.75 | 124.6 | 121.96 | 456485 |
| 1735342500 | 124.6 | -1.22 | -0.97 | 125.51 | 126.5028 | 123.73 | 269182 |
| 1735256100 | 125.82 | 2.09 | 1.69 | 123.44 | 125.98 | 123.1 | 429144 |
| 1735077840 | 123.73 | -0.52 | -0.42 | 124.35 | 124.61 | 121.19 | 187949 |
| 1734996900 | 124.25 | 1.28 | 1.04 | 122.3932 | 124.63 | 121.995 | 425437 |
| 1734737700 | 122.97 | 0.12 | 0.10 | 122.295 | 124.3899 | 121.37 | 1738406 |
| 1734651300 | 122.85 | 1.11 | 0.91 | 123.48 | 124.225 | 119.14 | 913820 |
| 1734564900 | 121.74 | -0.75 | -0.61 | 122.61 | 125.77 | 121.67 | 1162422 |
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
