Premium
JBDI Holdings Ltd (JBDI)
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 | 0.0896 | 16.3235562033 | 0.5489 | 0.7799 | 0.5489 | 651593 | 0.65889776 | CS |
| 4 | -0.0874 | -12.0402259264 | 0.7259 | 0.7799 | 0.5134 | 236883 | 0.64218855 | CS |
| 12 | -0.6415 | -50.1171875 | 1.28 | 1.54 | 0.5134 | 490379 | 0.96007385 | CS |
| 26 | -4.3615 | -87.23 | 5 | 39.41 | 0.5134 | 1526503 | 2.81589665 | CS |
| 52 | -4.3615 | -87.23 | 5 | 39.41 | 0.5134 | 1526503 | 2.81589665 | CS |
| 156 | -4.3615 | -87.23 | 5 | 39.41 | 0.5134 | 1526503 | 2.81589665 | CS |
| 260 | -4.3615 | -87.23 | 5 | 39.41 | 0.5134 | 1526503 | 2.81589665 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 0.6513 | 0.0036 | 0.56 | 0.61 | 0.7799 | 0.6088 | 1445354 |
| 1735342500 | 0.6477 | -0.032049 | -4.71 | 0.66 | 0.704999 | 0.58 | 314158 |
| 1735256100 | 0.679749 | 0.099349 | 17.12 | 0.5637 | 0.7 | 0.5637 | 818038 |
| 1735077840 | 0.5804 | -0.003599 | -0.62 | 0.5489 | 0.5899 | 0.5489 | 33206 |
| 1734996900 | 0.583999 | 0.003999 | 0.69 | 0.581 | 0.5998 | 0.556 | 75315 |
| 1734737700 | 0.58 | 0.0099 | 1.74 | 0.5651 | 0.630556 | 0.53 | 153892 |
| 1734651300 | 0.5701 | -0.020099 | -3.41 | 0.61 | 0.61 | 0.5601 | 82527 |
| 1734564900 | 0.590199 | 0.004499 | 0.77 | 0.5834 | 0.6199 | 0.5601 | 89921 |
| 1734478500 | 0.5857 | -0.0183 | -3.03 | 0.59 | 0.599899 | 0.5134 | 279232 |
| 1734392100 | 0.604 | -0.008 | -1.31 | 0.61 | 0.6254 | 0.581 | 116859 |
| 1734132900 | 0.612 | -0.0078 | -1.26 | 0.6 | 0.619799 | 0.5826 | 101870 |
| 1734046500 | 0.6198 | 0.0046 | 0.75 | 0.6 | 0.6299 | 0.6 | 64846 |
| 1733960100 | 0.6152 | -0.0098 | -1.57 | 0.61 | 0.6438 | 0.6 | 66209 |
| 1733873700 | 0.625 | -0.0289 | -4.42 | 0.63 | 0.670999 | 0.6 | 187693 |
| 1733787300 | 0.6539 | -0.0317 | -4.62 | 0.7 | 0.7 | 0.6356 | 89490 |
| 1733528100 | 0.6856 | 0.0487 | 7.65 | 0.6254999 | 0.71 | 0.587 | 145466 |
| 1733441700 | 0.6369 | -0.0033 | -0.52 | 0.6511 | 0.6589 | 0.6286 | 156329 |
| 1733355300 | 0.6402 | -0.0198 | -3.00 | 0.66 | 0.72 | 0.6402 | 84666 |
| 1733268900 | 0.66 | -0.0617 | -8.55 | 0.7259 | 0.7259 | 0.6286 | 216327 |
| 1733182500 | 0.7217 | 0.0699 | 10.72 | 0.64 | 0.77 | 0.64 | 417890 |
| 1732917840 | 0.6518 | 0.0398 | 6.50 | 0.603 | 0.6596999 | 0.6014 | 137339 |
| 1732750500 | 0.612 | 0.0421 | 7.39 | 0.55 | 0.6344 | 0.55 | 342037 |
| 1732664100 | 0.5699 | -0.0174 | -2.96 | 0.608 | 0.608 | 0.5511 | 210171 |
| 1732577700 | 0.5873 | -0.0367 | -5.88 | 0.6 | 0.62 | 0.5840999 | 228362 |
| 1732318500 | 0.624 | -0.031 | -4.73 | 0.6539 | 0.6539 | 0.602 | 294970 |
| 1732232100 | 0.655 | 0.025 | 3.97 | 0.61 | 0.662501 | 0.6 | 300314 |
| 1732145700 | 0.63 | -0.0362 | -5.43 | 0.65 | 0.67 | 0.614 | 145459 |
| 1732059300 | 0.6662 | 0.0003 | 0.05 | 0.65 | 0.686 | 0.65 | 143672 |
| 1731972900 | 0.6659 | -0.022 | -3.20 | 0.661 | 0.6992 | 0.642 | 215988 |
| 1731713700 | 0.6879 | -0.0028 | -0.41 | 0.6603 | 0.6899999 | 0.6314999 | 219403 |
| 1731627300 | 0.6907 | -0.0093 | -1.33 | 0.679 | 0.7037 | 0.679 | 176525 |
| 1731540900 | 0.7 | 0.0118 | 1.71 | 0.6801 | 0.7037 | 0.66 | 188713 |
| 1731454500 | 0.6882 | -0.0209 | -2.95 | 0.71 | 0.7151 | 0.6806 | 130828 |
| 1731368100 | 0.7090999 | -0.0299 | -4.05 | 0.7168 | 0.72 | 0.68 | 263148 |
| 1731108900 | 0.739 | -0.0628 | -7.83 | 0.79 | 0.81399 | 0.706 | 455684 |
| 1731022500 | 0.8018 | 0.0205 | 2.62 | 0.7842 | 0.8262 | 0.782 | 179601 |
| 1730936100 | 0.7813 | -0.1494 | -16.05 | 0.9376 | 0.9376 | 0.7005 | 542608 |
| 1730849700 | 0.9307 | -0.019 | -2.00 | 0.95 | 0.95 | 0.9301 | 73599 |
| 1730763300 | 0.9497 | 0.0004 | 0.04 | 0.935 | 0.9698 | 0.93 | 115963 |
| 1730500500 | 0.9493 | -0.0407 | -4.11 | 0.9998 | 0.9998 | 0.93 | 107828 |
| 1730414100 | 0.99 | 0.0094 | 0.96 | 0.97 | 0.9955 | 0.92 | 364437 |
| 1730327700 | 0.9806 | -0.0694 | -6.61 | 1.07 | 1.07 | 0.9501 | 420013 |
| 1730241300 | 1.05 | -0.03 | -2.78 | 1.05 | 1.071 | 1.01 | 290027 |
| 1730154900 | 1.08 | -0.01 | -0.92 | 1.06 | 1.09 | 1.04 | 342615 |
| 1729895700 | 1.09 | -0.06 | -5.22 | 1.1 | 1.1299999 | 1.09 | 253983 |
| 1729809300 | 1.15 | -0.05 | -4.17 | 1.15 | 1.19 | 1.11 | 539373 |
| 1729722900 | 1.2 | 0.07 | 6.19 | 1.1 | 1.23 | 1.04 | 1072396 |
| 1729636500 | 1.1299999 | 0.1 | 9.71 | 1.11 | 1.18 | 1.05 | 3738662 |
| 1729550100 | 1.03 | -0.06 | -5.50 | 1.06 | 1.08 | 1.02 | 3026574 |
| 1729290900 | 1.09 | 0 | 0.00 | 1.05 | 1.12 | 1.05 | 365095 |
| 1729204500 | 1.09 | -0.05 | -4.39 | 1.1399999 | 1.15 | 1.04 | 464910 |
| 1729118100 | 1.1399999 | 0.14 | 14.00 | 1.01 | 1.24 | 1 | 1262855 |
| 1729031700 | 1 | -0.01 | -0.99 | 0.9797 | 1.01 | 0.96 | 504821 |
| 1728945300 | 1.01 | -0.01 | -0.98 | 1.02 | 1.02 | 0.9618 | 569606 |
| 1728686100 | 1.02 | -0.05 | -4.67 | 1.03 | 1.07 | 1.02 | 338221 |
| 1728599700 | 1.07 | 0.02 | 1.90 | 1.08 | 1.11 | 1.02 | 531473 |
| 1728513300 | 1.05 | -0.11 | -9.48 | 1.1399999 | 1.17 | 1.01 | 1043592 |
| 1728426900 | 1.16 | -0.08 | -6.45 | 1.23 | 1.585 | 1.1399999 | 4722259 |
| 1728340500 | 1.24 | 0.07 | 5.98 | 1.12 | 1.29 | 1.09 | 2214908 |
| 1728081300 | 1.17 | 0.27 | 30.43 | 1.17 | 1.27 | 1.06 | 23276298 |
| 1727994900 | 0.897 | -0.0258 | -2.80 | 0.93 | 0.9399 | 0.88 | 712807 |
| 1727908500 | 0.9228 | -0.0472 | -4.87 | 0.95 | 0.9797 | 0.9 | 802568 |
| 1727822100 | 0.97 | -0.13 | -11.82 | 1.09 | 1.09 | 0.9321 | 1234293 |
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
