Premium
Johnson Outdoors Inc (JOUT)
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 | 0.36 | 0.82023239918 | 43.89 | 44.7 | 42.3 | 64991 | 43.33922004 | CS |
| 4 | -3 | -6.34920634921 | 47.25 | 47.99 | 42.3 | 77747 | 45.40336277 | CS |
| 12 | -5.88 | -11.7295032914 | 50.13 | 53.54 | 38.01 | 79125 | 46.75982969 | CS |
| 26 | 0.14 | 0.317388347314 | 44.11 | 53.54 | 38.01 | 73806 | 47.24935514 | CS |
| 52 | 12.11 | 37.6789047915 | 32.14 | 53.54 | 30.35 | 63221 | 43.92360996 | CS |
| 156 | -13.23 | -23.0167014614 | 57.48 | 60.58 | 21.33 | 52346 | 40.69340183 | CS |
| 260 | -73.41 | -62.3916369199 | 117.66 | 124.9 | 21.33 | 45569 | 50.70558833 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 44.25 | 0.52 | 1.19 | 43.96 | 45.09 | 43.7346 | 37651 |
| 1783636500 | 43.73 | 0.61 | 1.41 | 43.12 | 44.43 | 42.3 | 81083 |
| 1783550100 | 43.12 | -0.33 | -0.76 | 43.41 | 43.7172 | 42.42 | 83901 |
| 1783463700 | 43.45 | 0.49 | 1.14 | 43.46 | 43.77 | 42.82 | 46377 |
| 1783377300 | 42.96 | -0.52 | -1.20 | 43.89 | 44.7 | 42.44804 | 48601 |
| 1783031700 | 43.48 | -0.96 | -2.16 | 44.44 | 44.8 | 42.72 | 72526 |
| 1782945300 | 44.44 | -1.6 | -3.48 | 46.16 | 46.7796 | 44.3 | 66006 |
| 1782858900 | 46.04 | 0.24 | 0.52 | 45.8 | 46.07 | 44.88 | 78292 |
| 1782772500 | 45.8 | -0.97 | -2.07 | 46.59 | 46.59 | 44.98 | 52903 |
| 1782513300 | 46.77 | 0.77 | 1.67 | 46.17 | 47.235 | 45.66 | 202161 |
| 1782426900 | 46 | -0.08 | -0.17 | 46.32 | 47.15 | 45.64 | 71512 |
| 1782340500 | 46.08 | 0.5 | 1.10 | 45.39 | 46.49 | 44.72 | 67980 |
| 1782254100 | 45.58 | 0.11 | 0.24 | 45.33 | 46.34 | 45.08 | 74451 |
| 1782167700 | 45.47 | -1.04 | -2.24 | 46.08 | 47.1 | 45.115 | 97737 |
| 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 | 51.925 | 53.005 | 51.3474 | 74661 |
| 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 |
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.
