Premium
J-Long Group Ltd (JL)
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 | 0.42 | 7.02341137124 | 5.98 | 6.4 | 5.51 | 15722 | 5.78846684 | CS |
| 4 | 0.3 | 4.91803278689 | 6.1 | 6.795 | 5.09 | 57661 | 6.01538674 | CS |
| 12 | 0.29 | 4.74631751227 | 6.11 | 7 | 4.95 | 43695 | 6.23493344 | CS |
| 26 | 0.17 | 2.72873194222 | 6.23 | 8.22 | 3.3281 | 51208 | 5.45153894 | CS |
| 52 | -0.03 | -0.466562986003 | 6.43 | 8.22 | 3.3281 | 39461 | 5.53573967 | CS |
| 156 | -1.1 | -14.6666666667 | 7.5 | 29.95 | 0.233 | 408270 | 1.74492621 | CS |
| 260 | -1.1 | -14.6666666667 | 7.5 | 29.95 | 0.233 | 408270 | 1.74492621 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 5.94 | 0.15 | 2.59 | 5.7699999 | 6.0599999 | 5.7699999 | 21708 |
| 1783636500 | 5.79 | 0.26 | 4.70 | 5.5599999 | 5.9999 | 5.5599999 | 30703 |
| 1783550100 | 5.53 | -0.2 | -3.49 | 5.59 | 5.9524 | 5.51 | 12087 |
| 1783463700 | 5.73 | -0.08 | -1.38 | 5.86 | 5.9499 | 5.61 | 6454 |
| 1783377300 | 5.8099999 | -0.03 | -0.51 | 5.98 | 6.1 | 5.8099999 | 7657 |
| 1783031700 | 5.84 | 0.02 | 0.34 | 5.82 | 6.0494 | 5.595 | 22986 |
| 1782945300 | 5.82 | -0.05 | -0.85 | 5.65 | 6.49 | 5.09 | 15908 |
| 1782858900 | 5.87 | 0.45 | 8.30 | 5.43 | 5.91 | 5.2 | 56359 |
| 1782772500 | 5.42 | 0.04 | 0.84 | 5.73 | 5.73 | 5.13 | 15207 |
| 1782513300 | 5.375 | -0.17 | -2.98 | 5.51 | 5.67 | 5.29 | 16116 |
| 1782426900 | 5.54 | -0.06 | -1.07 | 5.68 | 5.9 | 5.35 | 25053 |
| 1782340500 | 5.6 | -0.45 | -7.44 | 6.18 | 6.21 | 5.6 | 91770 |
| 1782254100 | 6.05 | 0.23 | 3.95 | 5.86 | 6.51 | 5.3099999 | 377905 |
| 1782167700 | 5.82 | -0.42 | -6.73 | 6.22 | 6.22 | 5.6 | 67118 |
| 1781822100 | 6.2398999 | -0.04 | -0.64 | 6.29 | 6.34 | 5.82 | 62899 |
| 1781735700 | 6.28 | -0.22 | -3.38 | 6.5 | 6.6899 | 6.15 | 83990 |
| 1781649300 | 6.5 | -0.1 | -1.52 | 6.5599999 | 6.795 | 6.3 | 62123 |
| 1781562900 | 6.6 | 0.39 | 6.28 | 6.1 | 6.73 | 6.1 | 61848 |
| 1781303700 | 6.21 | -0.04 | -0.64 | 6.21 | 6.25 | 5.8 | 54828 |
| 1781217300 | 6.25 | 0.07 | 1.13 | 6.18 | 6.47 | 5.9701 | 50788 |
| 1781130900 | 6.18 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.03 | 6993 |
| 1781044500 | 6.18 | -0.08 | -1.28 | 6.17 | 6.5 | 5.51 | 13587 |
| 1780958100 | 6.26 | 0.01 | 0.16 | 6.26 | 6.76 | 5.3 | 202744 |
| 1780698900 | 6.25 | 0.05 | 0.81 | 6.3 | 6.6399 | 6.18 | 16160 |
| 1780612500 | 6.2 | -0.2 | -3.13 | 6.4 | 6.4 | 6.2 | 55159 |
| 1780526100 | 6.4 | 0.09 | 1.43 | 6.36 | 6.7699 | 6.225 | 71180 |
| 1780439700 | 6.3099999 | 0.11 | 1.77 | 6.26 | 6.72 | 6.24 | 117061 |
| 1780353300 | 6.2 | -0.28 | -4.32 | 6.42 | 6.42 | 6.2 | 122082 |
| 1780094100 | 6.48 | -0.08 | -1.22 | 6.61 | 6.68 | 6.47 | 102098 |
| 1780007700 | 6.5599999 | -0.31 | -4.51 | 6.76 | 6.87 | 6.34 | 100472 |
| 1779921300 | 6.87 | 0.13 | 1.93 | 6.68 | 7 | 6.62 | 109613 |
| 1779834900 | 6.74 | 0.02 | 0.22 | 6.72 | 6.9499 | 6.6 | 23855 |
| 1779489300 | 6.725 | 0.02 | 0.37 | 6.49 | 6.8 | 6.49 | 6169 |
| 1779402900 | 6.7 | -0.02 | -0.27 | 6.39 | 6.7 | 6.2 | 1633 |
| 1779316500 | 6.7181 | 0.02 | 0.27 | 6.65 | 6.79 | 6.3875 | 1681 |
| 1779230100 | 6.7 | 0.22 | 3.32 | 6.5199999 | 6.7 | 6.3 | 26206 |
| 1779143700 | 6.485 | 0.08 | 1.24 | 6.41 | 6.5599999 | 6.26 | 3210 |
| 1778884500 | 6.4058 | -0.2 | -3.02 | 6.53 | 6.53 | 6.33 | 7523 |
| 1778798100 | 6.605 | 0.21 | 3.20 | 6.47 | 6.6999 | 6.4 | 2090 |
| 1778711700 | 6.4 | -0.11 | -1.69 | 6.54 | 6.89 | 6.2679 | 6725 |
| 1778625300 | 6.51 | -0.03 | -0.42 | 6.5199999 | 6.9 | 6.345 | 45894 |
| 1778538900 | 6.5375 | -0.14 | -2.13 | 6.63 | 6.6799 | 6.22 | 4316 |
| 1778279700 | 6.68 | 0.13 | 1.91 | 6.53 | 6.68 | 6.45 | 26149 |
| 1778193300 | 6.555 | 0.02 | 0.38 | 6.53 | 6.68 | 6.42 | 17681 |
| 1778106900 | 6.53 | -0.05 | -0.68 | 6.59 | 6.63 | 6.53 | 20915 |
| 1778020500 | 6.575 | 0 | 0.08 | 6.49 | 6.67 | 6.425 | 20368 |
| 1777934100 | 6.57 | -0.02 | -0.30 | 6.57 | 6.6503 | 6.5199999 | 16336 |
| 1777674900 | 6.59 | -0.07 | -1.05 | 6.63 | 6.78 | 6.59 | 16339 |
| 1777588500 | 6.66 | 0.12 | 1.83 | 6.5199999 | 6.7 | 6.465 | 12659 |
| 1777502100 | 6.54 | -0.27 | -3.89 | 6.86 | 6.86 | 6.54 | 19442 |
| 1777415700 | 6.805 | -0.06 | -0.80 | 6.88 | 7 | 6.8 | 19026 |
| 1777329300 | 6.86 | 0.47 | 7.36 | 6.42 | 6.94 | 6.25 | 26162 |
| 1777070100 | 6.39 | 0.38 | 6.32 | 6.01 | 6.43 | 6.01 | 16700 |
| 1776983700 | 6.01 | 0.04 | 0.67 | 6.04 | 6.45 | 6.01 | 22778 |
| 1776897300 | 5.97 | 0.82 | 15.92 | 5.25 | 6.22 | 4.95 | 22619 |
| 1776810900 | 5.15 | -1.06 | -17.07 | 6.23 | 6.398 | 5.15 | 32706 |
| 1776724500 | 6.21 | 0.13 | 2.14 | 6.11 | 6.37 | 6.11 | 10761 |
| 1776465300 | 6.08 | -0.14 | -2.25 | 6.2 | 6.29 | 5.86 | 20725 |
| 1776378900 | 6.22 | -0.57 | -8.39 | 6.61 | 6.68 | 6.15 | 19197 |
| 1776292500 | 6.79 | 0.03 | 0.44 | 6.76 | 6.8 | 6.57 | 10732 |
| 1776206100 | 6.76 | -0.17 | -2.45 | 7.04 | 7.04 | 6.76 | 15975 |
| 1776119700 | 6.93 | 0.31 | 4.64 | 6.5 | 7.075 | 6.4949 | 10613 |
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.
