Premium
James River Group Holdings Ltd (JRVR)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.402414486922 | 4.97 | 4.98 | 4.69 | 133168 | 4.81108941 | CS |
| 4 | 0.16 | 3.34029227557 | 4.79 | 5.01 | 4.57 | 148060 | 4.79507817 | CS |
| 12 | 0.225 | 4.7619047619 | 4.725 | 5.085 | 4.42 | 258811 | 4.72605807 | CS |
| 26 | -2.25 | -31.25 | 7.2 | 7.69 | 4.35 | 293258 | 5.35968951 | CS |
| 52 | -5.63 | -53.213610586 | 10.58 | 11.49 | 4.35 | 473578 | 7.34164765 | CS |
| 156 | -21.27 | -81.1212814645 | 26.22 | 26.765 | 4.35 | 399354 | 12.08371367 | CS |
| 260 | -38.33 | -88.5628465804 | 43.28 | 57.41 | 4.35 | 339264 | 19.86611014 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 4.95 | 0.08 | 1.64 | 4.9 | 4.95 | 4.725 | 433123 |
| 1740699300 | 4.87 | 0.09 | 1.88 | 4.78 | 4.88 | 4.751 | 136425 |
| 1740612900 | 4.78 | -0.03 | -0.62 | 4.8099999 | 4.8099999 | 4.69 | 142863 |
| 1740526500 | 4.8099999 | 0.01 | 0.21 | 4.84 | 4.925 | 4.7859999 | 186313 |
| 1740440100 | 4.8 | 0.01 | 0.21 | 4.83 | 4.87 | 4.76 | 85583 |
| 1740180900 | 4.79 | -0.16 | -3.23 | 4.97 | 4.98 | 4.78 | 116691 |
| 1740094500 | 4.95 | 0.1 | 2.06 | 4.83 | 4.98 | 4.79 | 123608 |
| 1740008100 | 4.85 | 0 | 0.00 | 4.85 | 4.881 | 4.73 | 179081 |
| 1739921700 | 4.85 | 0.08 | 1.68 | 4.8 | 4.98 | 4.7699999 | 196460 |
| 1739576100 | 4.7699999 | 0.04 | 0.85 | 4.7699999 | 4.8199 | 4.72 | 84960 |
| 1739489700 | 4.73 | 0.08 | 1.72 | 4.7 | 4.745 | 4.63 | 182803 |
| 1739403300 | 4.65 | -0.08 | -1.69 | 4.78 | 4.78 | 4.6449999 | 170093 |
| 1739316900 | 4.73 | 0 | 0.00 | 4.71 | 4.755 | 4.67 | 130855 |
| 1739230500 | 4.73 | -0.06 | -1.25 | 4.8099999 | 4.86 | 4.715 | 154998 |
| 1738971300 | 4.79 | -0.11 | -2.24 | 4.9 | 4.94 | 4.7699999 | 138752 |
| 1738884900 | 4.9 | 0.03 | 0.62 | 4.89 | 5.01 | 4.86 | 110936 |
| 1738798500 | 4.87 | 0.12 | 2.53 | 4.76 | 4.87 | 4.72 | 165566 |
| 1738712100 | 4.75 | 0 | 0.00 | 4.74 | 4.7875 | 4.7 | 114795 |
| 1738625700 | 4.75 | -0.03 | -0.63 | 4.71 | 4.78 | 4.57 | 191969 |
| 1738366500 | 4.78 | -0.03 | -0.62 | 4.79 | 4.8099999 | 4.71 | 229316 |
| 1738280100 | 4.8099999 | 0.03 | 0.63 | 4.78 | 4.885 | 4.74 | 197444 |
| 1738193700 | 4.78 | -0.1 | -2.05 | 4.89 | 4.93 | 4.75 | 162878 |
| 1738107300 | 4.88 | -0.14 | -2.79 | 4.99 | 5 | 4.86 | 292764 |
| 1738020900 | 5.0199999 | 0.12 | 2.45 | 4.91 | 5.085 | 4.88 | 179072 |
| 1737761700 | 4.9 | 0.04 | 0.82 | 4.85 | 4.92 | 4.8 | 178586 |
| 1737675300 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1737588900 | 4.86 | 0.03 | 0.62 | 4.8 | 4.9 | 4.79 | 215737 |
| 1737502500 | 4.83 | 0.04 | 0.84 | 4.8099999 | 4.88 | 4.79 | 155345 |
| 1737156900 | 4.79 | 0.02 | 0.42 | 4.8099999 | 4.825 | 4.7615 | 153733 |
| 1737070500 | 4.7699999 | 0.09 | 1.92 | 4.69 | 4.835 | 4.65 | 240422 |
| 1736984100 | 4.68 | 0.08 | 1.74 | 4.72 | 4.72 | 4.635 | 195283 |
| 1736897700 | 4.6 | -0.02 | -0.43 | 4.64 | 4.66 | 4.562 | 164494 |
| 1736811300 | 4.62 | -0.01 | -0.22 | 4.63 | 4.6393 | 4.54 | 188147 |
| 1736552100 | 4.63 | -0.03 | -0.64 | 4.65 | 4.71 | 4.5998 | 384764 |
| 1736379300 | 4.66 | -0.1 | -2.10 | 4.7699999 | 4.785 | 4.655 | 312007 |
| 1736292900 | 4.76 | -0.05 | -1.04 | 4.85 | 4.86 | 4.69 | 501322 |
| 1736206500 | 4.8099999 | -0.07 | -1.43 | 4.9 | 4.95 | 4.785 | 314408 |
| 1735947300 | 4.88 | 0.02 | 0.41 | 4.9 | 4.92 | 4.84 | 271543 |
| 1735860900 | 4.86 | -0.01 | -0.21 | 4.9 | 4.96 | 4.7916 | 248627 |
| 1735688100 | 4.87 | 0.1 | 2.10 | 4.82 | 4.91 | 4.75 | 487031 |
| 1735601700 | 4.7699999 | -0.07 | -1.45 | 4.76 | 4.8099999 | 4.73 | 376584 |
| 1735342500 | 4.84 | 0.07 | 1.47 | 4.74 | 4.91 | 4.67 | 484354 |
| 1735256100 | 4.7699999 | -0.21 | -4.22 | 4.95 | 4.99 | 4.69 | 538720 |
| 1735077840 | 4.98 | 0.32 | 6.87 | 4.67 | 5.04 | 4.67 | 193969 |
| 1734996900 | 4.66 | 0.05 | 1.08 | 4.59 | 4.7 | 4.5599999 | 210469 |
| 1734737700 | 4.61 | 0.06 | 1.32 | 4.5 | 4.76 | 4.49 | 1270965 |
| 1734651300 | 4.55 | 0.13 | 2.94 | 4.4 | 4.71 | 4.4 | 426283 |
| 1734564900 | 4.42 | -0.16 | -3.49 | 4.58 | 4.7 | 4.42 | 344472 |
| 1734478500 | 4.58 | -0.04 | -0.87 | 4.61 | 4.67 | 4.54 | 369537 |
| 1734392100 | 4.62 | -0.03 | -0.65 | 4.6 | 4.7699999 | 4.525 | 416714 |
| 1734132900 | 4.65 | 0.15 | 3.33 | 4.51 | 4.69 | 4.465 | 301952 |
| 1734046500 | 4.5 | -0.05 | -1.10 | 4.55 | 4.61 | 4.48 | 284371 |
| 1733960100 | 4.55 | -0.01 | -0.22 | 4.54 | 4.59 | 4.445 | 274798 |
| 1733873700 | 4.5599999 | -0.16 | -3.39 | 4.7 | 4.735 | 4.48 | 343971 |
| 1733787300 | 4.72 | 0.06 | 1.29 | 4.7 | 4.93 | 4.67 | 356302 |
| 1733528100 | 4.66 | 0.02 | 0.32 | 4.7 | 4.75 | 4.57 | 245998 |
| 1733441700 | 4.6449999 | -0.01 | -0.11 | 4.61 | 4.775 | 4.61 | 222059 |
| 1733355300 | 4.65 | 0.15 | 3.33 | 4.5 | 4.76 | 4.485 | 481325 |
| 1733268900 | 4.5 | -0.01 | -0.22 | 4.49 | 4.555 | 4.46 | 409188 |
| 1733182500 | 4.51 | -0.18 | -3.84 | 4.7 | 4.745 | 4.475 | 313623 |
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
