Premium
JBDI Holdings Ltd (JBDI)
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 | 0.0864 | 10.6325375338 | 0.8126 | 0.899 | 0.81 | 23006 | 0.84246913 | CS |
| 4 | 0.0791 | 9.64751799 | 0.8199 | 0.9541 | 0.68 | 64741 | 0.83061065 | CS |
| 12 | 0.305 | 51.3468013468 | 0.594 | 0.96 | 0.4908 | 219681 | 0.69051558 | CS |
| 26 | -0.161 | -15.1886792453 | 1.06 | 1.09 | 0.4908 | 583698 | 0.77378515 | CS |
| 52 | -4.101 | -82.02 | 5 | 39.41 | 0.4908 | 1171333 | 2.18009733 | CS |
| 156 | -4.101 | -82.02 | 5 | 39.41 | 0.4908 | 1171333 | 2.18009733 | CS |
| 260 | -4.101 | -82.02 | 5 | 39.41 | 0.4908 | 1171333 | 2.18009733 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 0.899 | 0.0579 | 6.88 | 0.85 | 0.94 | 0.8304 | 182801 |
| 1745620500 | 0.8411 | -0.0089 | -1.05 | 0.859 | 0.859 | 0.8304 | 21217 |
| 1745534100 | 0.85 | -0.0031 | -0.36 | 0.8423 | 0.8751 | 0.8275 | 15652 |
| 1745447700 | 0.8531 | 0.013 | 1.55 | 0.85 | 0.8799 | 0.8115 | 31346 |
| 1745361300 | 0.8401 | 0.0101 | 1.22 | 0.81 | 0.85 | 0.81 | 16007 |
| 1745274900 | 0.83 | -0.02 | -2.35 | 0.8126 | 0.895 | 0.8126 | 30807 |
| 1744929300 | 0.85 | 0.0299 | 3.65 | 0.81 | 0.85 | 0.81 | 12110 |
| 1744842900 | 0.8201 | 0.045947 | 5.94 | 0.8 | 0.844999 | 0.79 | 17666 |
| 1744756500 | 0.774153 | -0.094847 | -10.91 | 0.868 | 0.868 | 0.751 | 75168 |
| 1744670100 | 0.869 | 0.0172 | 2.02 | 0.83 | 0.8999 | 0.803701 | 66909 |
| 1744410900 | 0.8518 | -0.0478 | -5.31 | 0.885 | 0.91 | 0.8036 | 49488 |
| 1744324500 | 0.8996 | 0.0211 | 2.40 | 0.8614 | 0.9 | 0.84 | 81510 |
| 1744238100 | 0.8785 | 0.1184 | 15.58 | 0.77 | 0.8797 | 0.77 | 150922 |
| 1744151700 | 0.7601 | 0.0688 | 9.95 | 0.7 | 0.7799 | 0.7 | 109731 |
| 1744065300 | 0.6913 | -0.0582 | -7.77 | 0.7773 | 0.7773 | 0.6801 | 55617 |
| 1743806100 | 0.7495 | 0.0295 | 4.10 | 0.7201 | 0.7979 | 0.68 | 100264 |
| 1743719700 | 0.72 | -0.0699 | -8.85 | 0.77 | 0.7899 | 0.701 | 52023 |
| 1743633300 | 0.7899 | -0.08 | -9.20 | 0.8408 | 0.8992 | 0.7685999 | 81379 |
| 1743546900 | 0.8699 | -0.0608 | -6.53 | 0.9359 | 0.9541 | 0.86 | 121384 |
| 1743460500 | 0.9307 | 0.0607 | 6.98 | 0.8299 | 0.9518 | 0.78 | 143152 |
| 1743201300 | 0.87 | 0.07 | 8.75 | 0.8179999 | 0.8766 | 0.7702 | 140319 |
| 1743114900 | 0.8 | 0.02 | 2.56 | 0.7537 | 0.828 | 0.748 | 87143 |
| 1743028500 | 0.78 | -0.0284 | -3.51 | 0.8 | 0.8 | 0.7521 | 39623 |
| 1742942100 | 0.8084 | -0.0466 | -5.45 | 0.8393 | 0.864 | 0.76 | 120127 |
| 1742855700 | 0.855 | 0.1037 | 13.80 | 0.7601 | 0.8849 | 0.7601 | 274961 |
| 1742596500 | 0.7513 | 0.0714001 | 10.50 | 0.6631 | 0.96 | 0.6631 | 1491533 |
| 1742510100 | 0.6798999 | 0.0978 | 16.80 | 0.6 | 0.7 | 0.6 | 364264 |
| 1742423700 | 0.5820999 | 0.0320999 | 5.84 | 0.55 | 0.598 | 0.55 | 87181 |
| 1742337300 | 0.55 | -0.0252 | -4.38 | 0.575 | 0.575 | 0.5411 | 20268 |
| 1742250900 | 0.5752 | 0.0252 | 4.58 | 0.575 | 0.59 | 0.555 | 48029 |
| 1741991700 | 0.55 | 0.0201 | 3.79 | 0.5304 | 0.5616 | 0.514 | 86149 |
| 1741905300 | 0.5299 | -0.005 | -0.93 | 0.5524 | 0.5524 | 0.519 | 34885 |
| 1741818900 | 0.5349 | 0.0157 | 3.02 | 0.5211 | 0.5349 | 0.52 | 21294 |
| 1741732500 | 0.5192 | -0.01 | -1.89 | 0.52 | 0.52 | 0.5 | 34586 |
| 1741646100 | 0.5292 | -0.0025 | -0.47 | 0.5699999 | 0.5699999 | 0.498 | 89351 |
| 1741390500 | 0.5316999 | -0.0579 | -9.82 | 0.5603 | 0.5896 | 0.5302 | 52979 |
| 1741304100 | 0.5896 | 0.0482 | 8.90 | 0.5659999 | 0.589699 | 0.5436 | 73657 |
| 1741217700 | 0.5414 | 0.0158 | 3.01 | 0.5104 | 0.5492 | 0.51 | 59598 |
| 1741131300 | 0.5256 | -0.0144 | -2.67 | 0.521 | 0.54 | 0.4908 | 86331 |
| 1741044900 | 0.54 | -0.0357 | -6.20 | 0.587 | 0.588 | 0.54 | 71449 |
| 1740785700 | 0.5757 | -0.0343 | -5.62 | 0.619 | 0.6283 | 0.537 | 217074 |
| 1740699300 | 0.61 | 0.0038 | 0.63 | 0.59 | 0.6209 | 0.5881 | 79771 |
| 1740612900 | 0.6062 | -0.0058 | -0.95 | 0.6294999 | 0.6294999 | 0.59 | 84130 |
| 1740526500 | 0.612 | -0.0473 | -7.17 | 0.6585 | 0.6592 | 0.6012999 | 85210 |
| 1740440100 | 0.6593 | -0.0167 | -2.47 | 0.6616 | 0.6962 | 0.6212 | 115618 |
| 1740180900 | 0.676 | -0.036 | -5.06 | 0.7178 | 0.76 | 0.6617 | 231080 |
| 1740094500 | 0.712 | -0.0036 | -0.50 | 0.6921 | 0.7768 | 0.6921 | 179951 |
| 1740008100 | 0.7156 | 0.0092 | 1.30 | 0.727 | 0.727 | 0.6875 | 52126 |
| 1739921700 | 0.7064 | 0.0093 | 1.33 | 0.6856 | 0.731 | 0.6856 | 49489 |
| 1739576100 | 0.6971 | 0.013 | 1.90 | 0.715 | 0.7251 | 0.654 | 80041 |
| 1739489700 | 0.6841 | -0.0418 | -5.76 | 0.7040999 | 0.7228 | 0.6715 | 85182 |
| 1739403300 | 0.7259 | -0.007 | -0.96 | 0.7026 | 0.7445 | 0.6749 | 111344 |
| 1739316900 | 0.7329 | 0.0092 | 1.27 | 0.71 | 0.8198 | 0.705 | 290687 |
| 1739230500 | 0.7237 | 0.0866 | 13.59 | 0.6623 | 0.8 | 0.6564 | 567954 |
| 1738971300 | 0.6371 | -0.0029 | -0.45 | 0.65 | 0.6699 | 0.631501 | 149871 |
| 1738884900 | 0.64 | -0.046 | -6.71 | 0.6654 | 0.6694 | 0.6314999 | 186321 |
| 1738798500 | 0.686 | 0.036 | 5.54 | 0.6418 | 0.73 | 0.634 | 401333 |
| 1738712100 | 0.65 | 0.0645 | 11.02 | 0.58 | 0.8799 | 0.5699999 | 5206788 |
| 1738625700 | 0.5855 | -0.0126 | -2.11 | 0.6241 | 0.6241 | 0.58 | 74228 |
| 1738366500 | 0.5981 | -0.0147 | -2.40 | 0.6027 | 0.62 | 0.5905669 | 69038 |
| 1738280100 | 0.6128 | -0.0472 | -7.15 | 0.641 | 0.6539 | 0.5800999 | 178944 |
| 1738193700 | 0.66 | -0.0311 | -4.50 | 0.7 | 0.7 | 0.6501 | 97111 |
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
