Premium
Johnson Outdoors Inc (JOUT)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.0645438898451 | 46.48 | 47.99 | 44.86 | 66585 | 46.30710113 | CS |
| 4 | 5.43 | 13.2181110029 | 41.08 | 47.99 | 40.49 | 58505 | 45.36933806 | CS |
| 12 | -0.4 | -0.852696653166 | 46.91 | 53.54 | 38.01 | 81599 | 47.90734062 | CS |
| 26 | 2.41 | 5.46485260771 | 44.1 | 53.54 | 38.01 | 69604 | 47.265613 | CS |
| 52 | 15.46 | 49.7906602254 | 31.05 | 53.54 | 28.8 | 63558 | 42.78990232 | CS |
| 156 | -12.33 | -20.9551325629 | 58.84 | 63.31 | 21.33 | 51747 | 40.86476342 | CS |
| 260 | -71.72 | -60.6614226508 | 118.23 | 124.9 | 21.33 | 45120 | 51.55192641 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 46.51 | 1.01 | 2.22 | 46.23 | 47.255 | 45.895 | 79856 |
| 1781735700 | 45.5 | -0.38 | -0.83 | 45.83 | 47.25 | 44.905 | 62021 |
| 1781649300 | 45.88 | -0.58 | -1.25 | 46.69 | 47.99 | 44.86 | 95066 |
| 1781562900 | 46.46 | -0.34 | -0.73 | 47.05 | 47.8 | 46.105 | 63527 |
| 1781303700 | 46.8 | -0.45 | -0.95 | 47.25 | 47.92 | 46.34 | 55449 |
| 1781217300 | 47.25 | 1.39 | 3.03 | 46.48 | 47.33 | 45.195 | 56863 |
| 1781130900 | 45.86 | -1.07 | -2.28 | 46.93 | 47.265 | 45.8 | 58019 |
| 1781044500 | 46.93 | 1.39 | 3.05 | 46.13 | 47.46 | 45.77 | 69913 |
| 1780958100 | 45.54 | 0.7 | 1.56 | 44.94 | 45.99 | 44.655 | 56071 |
| 1780698900 | 44.84 | -1.01 | -2.20 | 45.9 | 47.14 | 44.6 | 99362 |
| 1780612500 | 45.85 | 1.24 | 2.78 | 45.19 | 45.97 | 44.71 | 34676 |
| 1780526100 | 44.61 | -0.28 | -0.62 | 44.45 | 45.23 | 43.85 | 41054 |
| 1780439700 | 44.89 | 0.58 | 1.31 | 44.28 | 45.13 | 44.1 | 40247 |
| 1780353300 | 44.31 | -0.45 | -1.01 | 44.09 | 44.86 | 43.59 | 52397 |
| 1780094100 | 44.76 | -0.74 | -1.63 | 44.91 | 45.59 | 44.69 | 44947 |
| 1780007700 | 45.5 | 0.09 | 0.20 | 45.4 | 45.59 | 44.605 | 53263 |
| 1779921300 | 45.41 | 1.02 | 2.30 | 44.53 | 45.84 | 44.53 | 65792 |
| 1779834900 | 44.39 | 0.83 | 1.91 | 44.07 | 45.63 | 43.77 | 47812 |
| 1779489300 | 43.56 | 0.63 | 1.47 | 43.23 | 43.97 | 42.83 | 44332 |
| 1779402900 | 42.93 | 1.49 | 3.60 | 41.08 | 43.17 | 40.49 | 70783 |
| 1779316500 | 41.44 | 0.66 | 1.62 | 40.71 | 41.645 | 40.12 | 136795 |
| 1779230100 | 40.78 | -1.34 | -3.18 | 41.65 | 42.49 | 38.94 | 114394 |
| 1779143700 | 42.12 | 1.24 | 3.03 | 40.96 | 42.4 | 40.5 | 144120 |
| 1778884500 | 40.88 | 1.12 | 2.82 | 39.55 | 41 | 38.01 | 97515 |
| 1778798100 | 39.76 | 0.33 | 0.84 | 40.42 | 40.7 | 39.29 | 55624 |
| 1778711700 | 39.43 | -4.03 | -9.27 | 43.02 | 43.47 | 39.25 | 76392 |
| 1778625300 | 43.46 | -1.36 | -3.03 | 44.75 | 45.8787 | 42.93 | 92182 |
| 1778538900 | 44.82 | -6.59 | -12.81 | 51.26 | 51.26 | 44.38 | 156623 |
| 1778279700 | 51.405 | -2.1 | -3.92 | 51 | 53.07 | 49.3 | 118219 |
| 1778193300 | 53.5 | 0.55 | 1.04 | 52.79 | 53.54 | 50.486436 | 60806 |
| 1778106900 | 52.95 | 0.6 | 1.15 | 52.55 | 53.36 | 51.57 | 65660 |
| 1778020500 | 52.35 | 2.13 | 4.23 | 50.51 | 52.41 | 49.42 | 78842 |
| 1777934100 | 50.225 | -3.12 | -5.84 | 53.03 | 53.49 | 49.625 | 146525 |
| 1777674900 | 53.34 | 0.71 | 1.35 | 52.69 | 53.47 | 52.26 | 56318 |
| 1777588500 | 52.63 | 0.45 | 0.86 | 51.97 | 53.48 | 51.62 | 48175 |
| 1777502100 | 52.18 | -0.89 | -1.68 | 52.77 | 52.85 | 51.19 | 80021 |
| 1777415700 | 53.07 | 0.47 | 0.89 | 52.78 | 53.54 | 52.26 | 112431 |
| 1777329300 | 52.6 | 1 | 1.94 | 51.59 | 53.01 | 51.37 | 52934 |
| 1777070100 | 51.6 | -0.66 | -1.26 | 52.05 | 53 | 51.34 | 60931 |
| 1776983700 | 52.26 | 0.11 | 0.21 | 52.12 | 52.92 | 51.3 | 119828 |
| 1776897300 | 52.15 | -0.12 | -0.23 | 52.27 | 53.02 | 51.8 | 73236 |
| 1776810900 | 52.27 | 0.01 | 0.02 | 52.23 | 53.31 | 52.01 | 114277 |
| 1776724500 | 52.26 | 0.86 | 1.67 | 51.12 | 52.64 | 50.275 | 103196 |
| 1776465300 | 51.4 | 2.13 | 4.32 | 50.13 | 52.47 | 50.13 | 110099 |
| 1776378900 | 49.27 | -2.59 | -4.99 | 51.26 | 51.995 | 49.0275 | 91850 |
| 1776292500 | 51.86 | -0.53 | -1.01 | 51.95 | 53.005 | 51.3474 | 74935 |
| 1776206100 | 52.39 | 0.89 | 1.73 | 51.41 | 52.99 | 50.43 | 184420 |
| 1776119700 | 51.5 | -0.12 | -0.23 | 51.39 | 52.025 | 50.85 | 62930 |
| 1775860500 | 51.62 | 0.45 | 0.88 | 51.3 | 52.2999 | 50.455 | 105913 |
| 1775774100 | 51.17 | 1.65 | 3.33 | 49.24 | 51.93 | 48.65 | 178818 |
| 1775687700 | 49.52 | 0.6 | 1.23 | 50.775 | 50.99 | 49.28 | 76907 |
| 1775601300 | 48.92 | 1.21 | 2.54 | 47.51 | 49.215 | 47.02 | 63148 |
| 1775514900 | 47.71 | 1.15 | 2.47 | 46.78 | 48 | 46.199 | 110750 |
| 1775169300 | 46.56 | -0.37 | -0.79 | 46.62 | 47.37 | 43.85 | 74089 |
| 1775082900 | 46.93 | 0.42 | 0.90 | 46.46 | 47.56 | 46.26 | 57265 |
| 1774996500 | 46.51 | 0.06 | 0.13 | 47.08 | 47.71 | 45.96 | 52486 |
| 1774910100 | 46.45 | -0.35 | -0.75 | 47.07 | 47.27 | 46.17 | 51233 |
| 1774650900 | 46.8 | -0.53 | -1.12 | 46.97 | 47.8 | 45.5801 | 100752 |
| 1774564500 | 47.33 | -0.22 | -0.46 | 46.91 | 47.58 | 46.66 | 60480 |
| 1774478100 | 47.55 | 0.33 | 0.70 | 47.87 | 48.41 | 46.95 | 89224 |
| 1774391700 | 47.22 | 1.26 | 2.74 | 45.47 | 47.52 | 44.475 | 56088 |
| 1774305300 | 45.96 | 2.01 | 4.57 | 44.49 | 46.7 | 44.49 | 100866 |
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.
