Premium
Jeffs Brands Ltd (JFBR)
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 | -0.48 | -17.5824175824 | 2.73 | 2.9 | 2.19 | 232397 | 2.68610625 | CS |
| 4 | -0.792 | -26.0355029586 | 3.042 | 3.96 | 1.9 | 2097999 | 2.76359563 | CS |
| 12 | -2.1232 | -48.5502606787 | 4.3732 | 5.9605 | 1.9 | 3181614 | 3.95271411 | CS |
| 26 | -2.9513 | -56.7415838348 | 5.2013 | 5.9605 | 1.9 | 1928152 | 3.99707007 | CS |
| 52 | -51.05 | -95.7786116323 | 53.3 | 68.77 | 1.9 | 1765572 | 5.77480073 | CS |
| 156 | -270.75 | -99.1758241758 | 273 | 300.3 | 1.9 | 986590 | 31.70982357 | CS |
| 260 | -270.75 | -99.1758241758 | 273 | 300.3 | 1.9 | 986590 | 31.70982357 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 2.22 | -0.36 | -13.95 | 2.3849999 | 2.43 | 2.18 | 224421 |
| 1734392100 | 2.58 | -0.08 | -3.01 | 2.56 | 2.6699 | 2.54 | 168983 |
| 1734132900 | 2.66 | 0.12 | 4.72 | 2.521 | 2.7 | 2.42 | 199514 |
| 1734046500 | 2.54 | -0.02 | -0.78 | 2.5299999 | 2.64 | 2.41 | 143959 |
| 1733960100 | 2.56 | -0.31 | -10.71 | 2.77 | 2.83 | 2.55 | 238972 |
| 1733873700 | 2.8671 | 0.06 | 2.03 | 2.73 | 2.9 | 2.65 | 410555 |
| 1733787300 | 2.81 | -0.09 | -3.10 | 3.0299999 | 3.08 | 2.67 | 5136477 |
| 1733528100 | 2.9 | 0.6 | 26.09 | 3.2 | 3.96 | 2.41 | 20159867 |
| 1733441700 | 2.3 | -0.03 | -1.29 | 2.9 | 2.98 | 2.15 | 1594515 |
| 1733355300 | 2.33 | -0.22 | -8.63 | 2.5621 | 2.5621 | 1.9 | 295373 |
| 1733268900 | 2.55 | -0.03 | -1.16 | 2.8798 | 3 | 2.35 | 5786987 |
| 1733182500 | 2.58 | -0.09 | -3.37 | 2.67 | 2.8 | 2.3701 | 658789 |
| 1732917840 | 2.67 | 0.18 | 7.23 | 2.6001 | 2.88 | 2.5099999 | 377943 |
| 1732750500 | 2.49 | -0.49 | -16.44 | 3.0099999 | 3.1356 | 2.4245 | 2490371 |
| 1732664100 | 2.98 | -0.28 | -8.59 | 3.25 | 3.25 | 2.91 | 114352 |
| 1732577700 | 3.2599999 | 0.39 | 13.59 | 2.89 | 3.64 | 2.85 | 215445 |
| 1732318500 | 2.87 | -0.21 | -6.82 | 3.08 | 3.09 | 2.83 | 56964 |
| 1732232100 | 3.08 | 0.16 | 5.48 | 3.02 | 3.2899 | 2.75 | 238232 |
| 1732145700 | 2.92 | 0.32 | 12.31 | 2.43 | 3.08 | 2.31 | 272840 |
| 1732059300 | 2.6 | -0.47 | -15.22 | 3.042 | 3.23817 | 2.47 | 100142 |
| 1731972900 | 3.0667 | -0.05 | -1.71 | 3.12 | 3.25 | 2.880813 | 67029 |
| 1731713700 | 3.12 | -0.59 | -15.88 | 3.4021 | 3.6348 | 3.0549999 | 67475 |
| 1731627300 | 3.7089 | -0.28 | -6.93 | 3.913 | 3.9858 | 3.6608 | 38748 |
| 1731540900 | 3.98515 | -0.07 | -1.78 | 4.1899 | 4.190017 | 3.8025 | 55366 |
| 1731454500 | 4.0573 | -0.16 | -3.85 | 3.9597999 | 4.55 | 3.9597999 | 32942 |
| 1731368100 | 4.2198 | -0.07 | -1.64 | 4.0716 | 4.42 | 3.913 | 46164 |
| 1731108900 | 4.29 | -0.39 | -8.33 | 4.6929999 | 4.805437 | 4.1899 | 186525 |
| 1731022500 | 4.68 | 0.14 | 3.15 | 4.2913 | 4.92609 | 4.2913 | 536826 |
| 1730936100 | 4.537 | 0.38 | 9.03 | 3.913 | 4.537 | 3.913 | 40438 |
| 1730849700 | 4.1613 | 0.04 | 1.01 | 3.9012999 | 4.42 | 3.835 | 60415 |
| 1730763300 | 4.1197 | 0.09 | 2.23 | 3.9091 | 4.55 | 3.679 | 89781 |
| 1730500500 | 4.03 | -0.24 | -5.69 | 4.173 | 4.2042 | 3.952 | 50999 |
| 1730414100 | 4.2730999 | -0.21 | -4.72 | 3.7895 | 4.42 | 3.7895 | 99685 |
| 1730327700 | 4.4849999 | 0.96 | 27.31 | 4.7177 | 5.3118 | 3.7713 | 4449290 |
| 1730241300 | 3.523 | -0.39 | -10.06 | 3.5178 | 3.7699999 | 3.406 | 44650 |
| 1730154900 | 3.9169 | -0.48 | -10.83 | 3.614 | 4.0209 | 3.614 | 105040 |
| 1729895700 | 4.3926999 | 0.8 | 22.34 | 4.4135 | 4.4863 | 3.393 | 2994633 |
| 1729809300 | 3.5906 | -0.21 | -5.41 | 3.757 | 3.936387 | 3.445 | 345601 |
| 1729722900 | 3.796 | 0.21 | 5.80 | 3.601 | 3.8337 | 3.2590999 | 52370 |
| 1729636500 | 3.588 | 0.16 | 4.55 | 3.8415 | 4.29 | 3.4125 | 318606 |
| 1729550100 | 3.432 | 0.29 | 9.36 | 3.1382 | 3.5633 | 3.0120999 | 140543 |
| 1729290900 | 3.1382 | 0.09 | 2.99 | 3.0472 | 3.2344 | 2.8574 | 16005 |
| 1729204500 | 3.0472 | 0.17 | 6.06 | 2.873 | 3.2474 | 2.613 | 15759 |
| 1729118100 | 2.873 | -0.2 | -6.59 | 3.0693 | 3.25 | 2.873 | 19347 |
| 1729031700 | 3.0758 | -0.07 | -2.19 | 3.12 | 3.198 | 2.925 | 8219 |
| 1728945300 | 3.1447 | -0.27 | -7.78 | 3.4098999 | 3.64 | 2.7833 | 31219 |
| 1728686100 | 3.4098999 | 0.21 | 6.63 | 3.1967 | 3.588 | 3.0693 | 22869 |
| 1728599700 | 3.198 | -0.17 | -4.95 | 3.3644 | 3.367 | 3.0679999 | 20359 |
| 1728513300 | 3.3644 | 0.12 | 3.60 | 3.2474 | 3.5737 | 3.0628 | 59536 |
| 1728426900 | 3.2474 | 0.2 | 6.43 | 3.1265 | 3.302 | 2.9835 | 52042 |
| 1728340500 | 3.0511 | -0.23 | -6.90 | 3.25 | 3.289 | 3.0185999 | 12380 |
| 1728081300 | 3.2773 | 0.1 | 3.15 | 3.2279 | 3.3305999 | 3.0173 | 17513 |
| 1727994900 | 3.1772 | -0.25 | -7.42 | 3.432 | 3.4892 | 3.1772 | 12592 |
| 1727908500 | 3.432 | -0.01 | -0.38 | 3.3305999 | 3.7699999 | 3.3305999 | 6276 |
| 1727822100 | 3.445 | -0.06 | -1.74 | 3.4437 | 3.4775 | 3.2786 | 10045 |
| 1727735520 | 3.5061 | -0.24 | -6.35 | 3.64 | 3.7427 | 3.4047 | 49118 |
| 1727476500 | 3.744 | 0.39 | 11.63 | 3.51 | 4.03 | 3.484 | 119198 |
| 1727390100 | 3.354 | -0.29 | -7.89 | 3.484 | 4.29 | 3.12 | 99961 |
| 1727303700 | 3.6413 | -0.77 | -17.40 | 4.2835 | 4.758 | 2.8872999 | 318784 |
| 1727217300 | 4.4083 | -0.53 | -10.76 | 4.3732 | 5.9605 | 3.9 | 658963 |
| 1727130900 | 4.94 | 1.28 | 35.04 | 3.783 | 5.941 | 3.74413 | 653169 |
| 1726871700 | 3.6582 | -0.32 | -8.04 | 3.64 | 3.978 | 3.5685 | 22306 |
| 1726785300 | 3.978 | 0.29 | 7.75 | 3.7699999 | 4.095 | 3.5113 | 49776 |
| 1726698900 | 3.692 | 0.78 | 26.73 | 2.8665 | 4.095 | 2.769 | 174692 |
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
