Premium
J B Hunt Transport Services Inc (JBHT)
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 | -10.1 | -5.97633136095 | 169 | 170.46 | 158.68 | 926736 | 163.87834247 | CS |
| 4 | -12.89 | -7.50334710984 | 171.79 | 174.87 | 158.68 | 842292 | 167.78745498 | CS |
| 12 | -25.7631 | -13.9514066427 | 184.6631 | 187.51 | 158.68 | 840009 | 173.0395414 | CS |
| 26 | -16.68 | -9.49994304591 | 175.58 | 200.4 | 158.68 | 848931 | 175.83757578 | CS |
| 52 | -48.91 | -23.5359222367 | 207.81 | 209.43 | 153.12 | 853451 | 173.39669376 | CS |
| 156 | -34.04 | -17.6427905048 | 192.94 | 219.505 | 153.12 | 805026 | 178.97820931 | CS |
| 260 | 59.91 | 60.5212647742 | 98.99 | 219.505 | 75.29 | 762867 | 166.18491852 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740699300 | 158.9 | -1.42 | -0.89 | 160.24 | 161.4 | 158.5 | 762117 |
| 1740612900 | 160.32 | -0.37 | -0.23 | 159.56 | 162.02 | 158.68 | 970583 |
| 1740526500 | 160.69 | -2 | -1.23 | 162.8 | 163.38 | 159.26 | 943744 |
| 1740440100 | 162.69 | -5.02 | -2.99 | 167.87 | 168.05 | 162.44 | 925901 |
| 1740180900 | 167.71 | -0.83 | -0.49 | 169.07 | 169.07 | 161.13999 | 1116009 |
| 1740094500 | 168.54 | -0.71 | -0.42 | 169 | 170.46 | 166.96 | 705772 |
| 1740008100 | 169.25 | -5.01 | -2.88 | 172.11 | 172.42 | 167.01 | 1131655 |
| 1739921700 | 174.26 | 4.28 | 2.52 | 170.88 | 174.45 | 169.345 | 1084931 |
| 1739576100 | 169.98 | 4.52 | 2.73 | 165.41 | 170.85 | 165.41 | 860355 |
| 1739489700 | 165.46 | 0.83 | 0.50 | 165.3 | 166.27 | 163.44999 | 622511 |
| 1739403300 | 164.63 | -2.87 | -1.71 | 164.33 | 166.61 | 164.05 | 555412 |
| 1739316900 | 167.5 | 0.4 | 0.24 | 165.76 | 167.69 | 165.33 | 653394 |
| 1739230500 | 167.1 | 0.95 | 0.57 | 167.36 | 168.355 | 165.37 | 724142 |
| 1738971300 | 166.15 | -2.88 | -1.70 | 168.68 | 168.95 | 165.83 | 576947 |
| 1738884900 | 169.03 | -1.45 | -0.85 | 172.16 | 173.965 | 168.85 | 493702 |
| 1738798500 | 170.48 | 1.51 | 0.89 | 169.62 | 170.8 | 168.5 | 1026028 |
| 1738712100 | 168.97 | 1.67 | 1.00 | 167.03 | 170.36 | 167.03 | 663952 |
| 1738625700 | 167.3 | -3.92 | -2.29 | 168.75 | 170.9 | 166.05 | 1036268 |
| 1738366500 | 171.22 | -2.14 | -1.23 | 173.57 | 174.87 | 170.85 | 1395699 |
| 1738280100 | 173.36 | 1.43 | 0.83 | 171.79 | 174.09 | 170.97 | 694447 |
| 1738193700 | 171.93 | -0.73 | -0.42 | 172.23 | 174.28 | 171.09 | 619486 |
| 1738107300 | 172.66 | -1.42 | -0.82 | 173.56 | 176.355 | 172.3427 | 753779 |
| 1738020900 | 174.08 | 4.12 | 2.42 | 170.65 | 174.28 | 170.64 | 989552 |
| 1737761700 | 169.96 | -4.95 | -2.83 | 169.74 | 171.055 | 169.04 | 1111584 |
| 1737675300 | 174.905 | 0 | 0.00 | 174.905 | 174.905 | 174.905 | 0 |
| 1737588900 | 174.905 | 0.47 | 0.27 | 173.47 | 176.2 | 173.47 | 839956 |
| 1737502500 | 174.43 | 1.98 | 1.15 | 172.45 | 175.9689 | 172.3262 | 1527205 |
| 1737156900 | 172.45 | -13.75 | -7.38 | 175 | 178.4 | 171.41 | 3299518 |
| 1737070500 | 186.2 | -0.35 | -0.19 | 185.85 | 187.51 | 184.335 | 1690180 |
| 1736984100 | 186.55 | 4.93 | 2.71 | 183.83 | 187.49 | 183.83 | 1025581 |
| 1736897700 | 181.62 | 2.39 | 1.33 | 180.57 | 183.34 | 179.61 | 1054298 |
| 1736811300 | 179.23 | 4.94 | 2.83 | 173.73 | 180.18 | 173.315 | 750008 |
| 1736552100 | 174.29 | -3.54 | -1.99 | 174.94 | 176.05 | 173.49 | 671219 |
| 1736379300 | 177.83 | 1.35 | 0.76 | 175.37 | 178.18 | 174.08 | 618323 |
| 1736292900 | 176.48 | 0.08 | 0.05 | 176.65 | 177.87 | 175.09 | 595725 |
| 1736206500 | 176.4 | 0.58 | 0.33 | 176.44 | 179.15 | 176.2 | 619899 |
| 1735947300 | 175.82 | 4.62 | 2.70 | 173.51 | 176.76 | 171.5 | 609689 |
| 1735860900 | 171.2 | 0.54 | 0.32 | 172.15 | 172.495 | 169.35 | 544643 |
| 1735688100 | 170.66 | 0.33 | 0.19 | 171.3 | 172.15 | 170.285 | 340654 |
| 1735601700 | 170.33 | -1.68 | -0.98 | 170.73 | 170.925 | 168.7403 | 388079 |
| 1735342500 | 172.01 | 0 | 0.00 | 171.36 | 173.095 | 170.06 | 298355 |
| 1735256100 | 172.01 | 0.44 | 0.26 | 170.71 | 172.47 | 170.275 | 268355 |
| 1735077840 | 171.57 | 1.03 | 0.60 | 170.08 | 171.68 | 169.5 | 180873 |
| 1734996900 | 170.54 | 0.31 | 0.18 | 170 | 170.88 | 168.54 | 513367 |
| 1734737700 | 170.23 | 2.13 | 1.27 | 168.51 | 171.375 | 165.5 | 2140129 |
| 1734651300 | 168.1 | -2.19 | -1.29 | 170.63 | 172.845 | 167.72 | 1144677 |
| 1734564900 | 170.29 | -7.02 | -3.96 | 177.2 | 179.09 | 169.94 | 969006 |
| 1734478500 | 177.31 | -0.78 | -0.44 | 177.09 | 179.28 | 177.06 | 691468 |
| 1734392100 | 178.09 | -1.7 | -0.95 | 179.72 | 180.28 | 177.55 | 650795 |
| 1734132900 | 179.79 | -1.36 | -0.75 | 180.7 | 181.59 | 179.25 | 537959 |
| 1734046500 | 181.15 | -0.86 | -0.47 | 182.29 | 183.81 | 180.61 | 655996 |
| 1733960100 | 182.01 | -0.27 | -0.15 | 183.2 | 184.1078 | 181.57 | 665868 |
| 1733873700 | 182.28 | -0.1 | -0.05 | 182.47 | 184.27 | 180 | 745273 |
| 1733787300 | 182.38 | 1.39 | 0.77 | 181.31 | 185.29 | 181.08 | 663930 |
| 1733528100 | 180.99 | -0.86 | -0.47 | 182.98 | 183.21 | 179.13 | 750849 |
| 1733441700 | 181.85 | -3.28 | -1.77 | 185.46 | 185.51 | 180.38 | 627149 |
| 1733355300 | 185.13 | 0.12 | 0.06 | 184.06 | 186.2 | 183.225 | 519119 |
| 1733268900 | 185.01 | -4.23 | -2.24 | 187.99 | 188 | 184.38 | 475335 |
| 1733182500 | 189.24 | 0.13 | 0.07 | 189.27 | 189.665 | 187.24 | 470369 |
| 1732917840 | 189.11 | -1.2 | -0.63 | 191.47 | 192.42 | 188.86 | 457522 |
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
