Premium
J and J Snack Foods Corporation (JJSF)
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 | 3.05 | 4.12831618841 | 73.88 | 76.94 | 73 | 250543 | 75.31024934 | CS |
| 4 | 1.29 | 1.70544685352 | 75.64 | 81.36 | 71.59 | 275523 | 75.35507463 | CS |
| 12 | -4.81 | -5.8845118669 | 81.74 | 88.89 | 68.87 | 262138 | 77.06726026 | CS |
| 26 | -13.6 | -15.0226444273 | 90.53 | 98.63 | 68.87 | 262667 | 81.35303966 | CS |
| 52 | -40.41 | -34.4383841827 | 117.34 | 129.24 | 68.87 | 231232 | 88.54612979 | CS |
| 156 | -80.64 | -51.1772545535 | 157.57 | 180.8 | 68.87 | 142964 | 115.49966093 | CS |
| 260 | -95.8 | -55.4622821745 | 172.73 | 180.8 | 68.87 | 116470 | 124.07168456 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 76.93 | 1.13 | 1.49 | 76.85 | 78.24 | 76.41 | 173135 |
| 1783377300 | 75.8 | -0.12 | -0.16 | 75.88 | 76.09 | 73.56 | 231401 |
| 1783031700 | 75.92 | 0.03 | 0.04 | 75.89 | 76.6969 | 74.915 | 284969 |
| 1782945300 | 75.89 | 2.44 | 3.32 | 74.24 | 76.35 | 74.225 | 252714 |
| 1782858900 | 73.45 | -0.49 | -0.66 | 73.88 | 73.91 | 73 | 233087 |
| 1782772500 | 73.94 | -1.81 | -2.39 | 75.75 | 75.965 | 73.36 | 371702 |
| 1782513300 | 75.75 | 2.51 | 3.43 | 73.17 | 76.07 | 73.17 | 794937 |
| 1782426900 | 73.24 | -1.67 | -2.23 | 74.5 | 76.4 | 72.72 | 236719 |
| 1782340500 | 74.91 | 2.44 | 3.37 | 72.54 | 75.055 | 72.5 | 311012 |
| 1782254100 | 72.47 | 0.74 | 1.03 | 73.06 | 73.82 | 71.59 | 263062 |
| 1782167700 | 71.73 | -2.85 | -3.82 | 74.25 | 75.7488 | 71.66 | 221082 |
| 1781822100 | 74.58 | 0.08 | 0.11 | 74.55 | 75.55 | 74.28 | 359606 |
| 1781735700 | 74.5 | -1.51 | -1.99 | 75.9 | 76.71 | 73.06 | 248564 |
| 1781649300 | 76.01 | -1.91 | -2.45 | 77.55 | 78.27 | 75.25 | 213956 |
| 1781562900 | 77.92 | -1.65 | -2.07 | 79.01 | 81.36 | 77.75 | 225852 |
| 1781303700 | 79.57 | 1.15 | 1.47 | 78.42 | 80.01 | 78.315 | 140820 |
| 1781217300 | 78.42 | -0.88 | -1.11 | 78.52 | 79.27 | 77.96 | 169898 |
| 1781130900 | 79.3 | 2.34 | 3.04 | 77.73 | 80.125 | 77.73 | 201720 |
| 1781044500 | 76.96 | 1.37 | 1.81 | 75.64 | 77.7201 | 75.5 | 198305 |
| 1780958100 | 75.59 | 0.17 | 0.23 | 74.82 | 76.04 | 74.75 | 142146 |
| 1780698900 | 75.42 | 1.2 | 1.62 | 75.05 | 77.52 | 74.6026 | 224144 |
| 1780612500 | 74.22 | -1.55 | -2.05 | 76.91 | 77.46 | 73.45 | 250493 |
| 1780526100 | 75.77 | -0.36 | -0.47 | 76.07 | 76.71 | 74.61 | 231910 |
| 1780439700 | 76.13 | -0.43 | -0.56 | 76.57 | 77.23 | 75.4 | 213014 |
| 1780353300 | 76.56 | 0.44 | 0.58 | 75.69 | 77.23 | 75.03 | 207799 |
| 1780094100 | 76.12 | -1.1 | -1.42 | 77.21 | 78.42 | 75.835 | 235139 |
| 1780007700 | 77.22 | -0.17 | -0.22 | 77.08 | 78.4 | 76.22 | 240364 |
| 1779921300 | 77.39 | 2.95 | 3.96 | 74.85 | 77.45 | 74.56 | 298203 |
| 1779834900 | 74.44 | -0.11 | -0.15 | 74.26 | 75.31 | 73.49 | 218807 |
| 1779489300 | 74.55 | 0.8 | 1.08 | 73.75 | 74.73 | 73.35 | 169879 |
| 1779402900 | 73.75 | 0.27 | 0.37 | 72.6 | 74.21 | 72.01 | 183730 |
| 1779316500 | 73.48 | 0.93 | 1.28 | 72.55 | 74.085 | 71.355 | 255036 |
| 1779230100 | 72.55 | -0.75 | -1.02 | 73.01 | 74.13 | 71.95 | 279683 |
| 1779143700 | 73.3 | 1.9 | 2.66 | 71.35 | 73.9912 | 71.35 | 298905 |
| 1778884500 | 71.4 | 0.68 | 0.96 | 71.3 | 71.795 | 70.21 | 254143 |
| 1778798100 | 70.72 | -0.85 | -1.19 | 71.57 | 71.58 | 69.69 | 261938 |
| 1778711700 | 71.57 | 1.67 | 2.39 | 69.9 | 72.57 | 69.9 | 395341 |
| 1778625300 | 69.9 | -0.47 | -0.67 | 71 | 72.3 | 68.87 | 317746 |
| 1778538900 | 70.37 | -5.8 | -7.61 | 75.87 | 76.215 | 70.26 | 360460 |
| 1778279700 | 76.17 | 0.46 | 0.61 | 75.54 | 77.72 | 73.53 | 274325 |
| 1778193300 | 75.71 | -2.95 | -3.75 | 78.35 | 79.43 | 75.5 | 381498 |
| 1778106900 | 78.66 | -5.93 | -7.01 | 81.39 | 81.62 | 75 | 453461 |
| 1778020500 | 84.59 | 0.23 | 0.27 | 84.22 | 85.305 | 82.1964 | 201077 |
| 1777934100 | 84.36 | -2.67 | -3.07 | 86.38 | 86.42 | 83.18 | 222861 |
| 1777674900 | 87.03 | -1.23 | -1.39 | 88.69 | 88.89 | 85.435 | 273643 |
| 1777588500 | 88.26 | 1.2 | 1.38 | 86.27 | 88.43 | 85.735 | 285300 |
| 1777502100 | 87.06 | 0.17 | 0.20 | 86.24 | 87.4899 | 85.74 | 220662 |
| 1777415700 | 86.89 | 0.84 | 0.98 | 87.15 | 88.13 | 86.51 | 196212 |
| 1777329300 | 86.05 | 1.89 | 2.25 | 83.93 | 86.68 | 83.58 | 318164 |
| 1777070100 | 84.16 | 2.43 | 2.97 | 81.27 | 85.145 | 81.2402 | 297249 |
| 1776983700 | 81.73 | 0.18 | 0.22 | 81.77 | 83 | 81.09 | 323435 |
| 1776897300 | 81.55 | 0.12 | 0.15 | 81.3 | 82.4 | 80.69 | 226717 |
| 1776810900 | 81.43 | -0.18 | -0.22 | 81.24 | 82.795 | 80.94 | 202440 |
| 1776724500 | 81.61 | 1.08 | 1.34 | 80.6 | 81.89 | 79.73 | 265410 |
| 1776465300 | 80.53 | 0.93 | 1.17 | 79.63 | 81.35 | 79.5 | 204647 |
| 1776378900 | 79.6 | 0.13 | 0.16 | 79.47 | 80.52 | 79.12 | 162669 |
| 1776292500 | 79.47 | -2.23 | -2.73 | 81.6 | 81.695 | 79.27 | 223177 |
| 1776206100 | 81.7 | -0.51 | -0.62 | 81.74 | 82.345 | 80.97 | 211806 |
| 1776119700 | 82.21 | -0.28 | -0.34 | 82.52 | 82.815 | 81.365 | 254463 |
| 1775860500 | 82.49 | 0.71 | 0.87 | 81.23 | 82.61 | 81.11 | 143367 |
| 1775774100 | 81.78 | 1.55 | 1.93 | 79.65 | 82.535 | 79.55 | 225668 |
| 1775687700 | 80.23 | -1.46 | -1.79 | 81.68 | 82.31 | 80.01 | 275627 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
