Premium
Janus Henderson Small Mid Cap Growth Alpha (JSMD)
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 | 0.58 | 0.773127166089 | 75.02 | 76.82 | 74.86 | 80021 | 75.86662472 | SP |
| 4 | -4.4099 | -5.511692928 | 80.0099 | 80.0099 | 74.51 | 42087 | 75.91743621 | SP |
| 12 | 1.63 | 2.20359605245 | 73.97 | 82.99 | 71.73 | 25186 | 77.22345215 | SP |
| 26 | 9.53 | 14.4240956561 | 66.07 | 82.99 | 65.02 | 19003 | 74.29231435 | SP |
| 52 | 11.84 | 18.5696361355 | 63.76 | 82.99 | 62.595 | 18961 | 70.68426727 | SP |
| 156 | 11.86 | 18.6068402887 | 63.74 | 82.99 | 47.84 | 20587 | 61.75251844 | SP |
| 260 | 26.22 | 53.0984204131 | 49.38 | 82.99 | 30.05 | 18143 | 59.50304294 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 75.6 | -0.28 | -0.37 | 74.998 | 75.6 | 74.39 | 63248 |
| 1736379300 | 75.8838 | 0.4 | 0.53 | 75.1305 | 76.5 | 74.86 | 50871 |
| 1736292900 | 75.4827 | -0.46 | -0.60 | 76.2094 | 76.67 | 75.15 | 36780 |
| 1736206500 | 75.94 | 0.11 | 0.14 | 76.39 | 76.82 | 75.7448 | 197531 |
| 1735947300 | 75.8309 | 0.86 | 1.15 | 75.02 | 76.07 | 75.015 | 34902 |
| 1735860900 | 74.97 | -0.1 | -0.14 | 75.8499 | 76.09 | 74.67 | 82013 |
| 1735688100 | 75.0714 | -0.01 | -0.01 | 75.36 | 75.56 | 74.89 | 33180 |
| 1735601700 | 75.08 | -0.89 | -1.17 | 75.2 | 75.34 | 74.51 | 27404 |
| 1735342500 | 75.97 | -0.74 | -0.96 | 76.2605 | 76.6963 | 75.4 | 18077 |
| 1735256100 | 76.71 | 0.32 | 0.42 | 75.99 | 76.73 | 75.99 | 19763 |
| 1735077840 | 76.39 | 0.57 | 0.75 | 76.56 | 76.56 | 75.8601 | 46616 |
| 1734996900 | 75.82 | -0.01 | -0.01 | 76.3 | 76.3 | 75.2315 | 44463 |
| 1734737700 | 75.83 | 0.13 | 0.17 | 75.2628 | 76.52 | 75.2628 | 58239 |
| 1734651300 | 75.7 | 0.17 | 0.23 | 76.34 | 76.65584 | 75.5156 | 11762 |
| 1734564900 | 75.53 | -3.39 | -4.30 | 78.96 | 79.14 | 75.53 | 17263 |
| 1734478500 | 78.9227 | -0.65 | -0.81 | 79.1 | 79.6453 | 78.7498 | 9433 |
| 1734392100 | 79.57 | 0.22 | 0.28 | 79.17 | 79.93 | 79.16 | 15249 |
| 1734132900 | 79.35 | -0.66 | -0.82 | 80.0099 | 80.0099 | 79.1009 | 11935 |
| 1734046500 | 80.01 | -0.86 | -1.06 | 80.6907 | 80.6907 | 79.9285 | 12028 |
| 1733960100 | 80.87 | 1.16 | 1.46 | 80.5144 | 81.4099 | 80.365 | 24764 |
| 1733873700 | 79.71 | -1.1 | -1.36 | 80.6 | 80.78 | 79.71 | 17806 |
| 1733787300 | 80.81 | -1.74 | -2.11 | 81.84 | 81.93 | 80.49 | 25799 |
| 1733528100 | 82.55 | 0.59 | 0.72 | 82.5306 | 82.915 | 82.22 | 52390 |
| 1733441700 | 81.96 | -0.84 | -1.01 | 82.635 | 82.8879 | 81.96 | 7549 |
| 1733355300 | 82.8 | 0.4 | 0.49 | 82.99 | 82.99 | 82.43 | 8619 |
| 1733268900 | 82.4 | 0.72 | 0.88 | 82.42 | 82.47 | 81.9927 | 20414 |
| 1733182500 | 81.68 | -0.09 | -0.11 | 81.77 | 82.14 | 81.44 | 15701 |
| 1732917840 | 81.7713 | 0.32 | 0.39 | 81.9 | 82.12 | 81.57 | 4937 |
| 1732750500 | 81.45 | -0.22 | -0.27 | 82.26 | 82.26 | 80.77 | 14653 |
| 1732664100 | 81.67 | -0.59 | -0.72 | 81.95 | 82.51 | 81.35 | 28782 |
| 1732577700 | 82.26 | 1.48 | 1.83 | 82.0139 | 82.78 | 81.9 | 27577 |
| 1732318500 | 80.78 | 1.11 | 1.39 | 79.81 | 80.89 | 79.81 | 38042 |
| 1732232100 | 79.67 | 1.36 | 1.74 | 79.04 | 79.984802 | 78.51 | 14579 |
| 1732145700 | 78.31 | 0.67 | 0.86 | 77.547 | 78.5684 | 77.547 | 17968 |
| 1732059300 | 77.64 | 0.63 | 0.82 | 76.55 | 77.9 | 76.55 | 20447 |
| 1731972900 | 77.01 | 0.21 | 0.27 | 75.52 | 77.29 | 75.52 | 16281 |
| 1731713700 | 76.8 | -1.51 | -1.93 | 78.01 | 78.01 | 76.4934 | 14307 |
| 1731627300 | 78.3078 | -1.23 | -1.55 | 79.8 | 79.955 | 78.2 | 29317 |
| 1731540900 | 79.54 | -0.73 | -0.91 | 80.53 | 80.53 | 79.16 | 14786 |
| 1731454500 | 80.27 | -0.82 | -1.02 | 80.56 | 81.1799 | 80.26 | 21687 |
| 1731368100 | 81.0935 | 0.42 | 0.52 | 80.71 | 81.22 | 80.551 | 21434 |
| 1731108900 | 80.67 | 1.99 | 2.53 | 78.85 | 80.678 | 78.85 | 19980 |
| 1731022500 | 78.6793 | 1.62 | 2.10 | 78.6213 | 79.13 | 78.6213 | 18501 |
| 1730936100 | 77.06 | 3.17 | 4.29 | 76.4478 | 77.45 | 76.17 | 19439 |
| 1730849700 | 73.8892 | 1.45 | 2.00 | 73.135 | 73.8892 | 73.135 | 34883 |
| 1730763300 | 72.441 | -0.07 | -0.10 | 72.46 | 72.856 | 72.441 | 4210 |
| 1730500500 | 72.51 | 0.45 | 0.62 | 72.68 | 72.84 | 72.25 | 9124 |
| 1730414100 | 72.06 | -0.77 | -1.06 | 72.515 | 72.515 | 72.06 | 5092 |
| 1730327700 | 72.83 | -0.2 | -0.27 | 73.32 | 73.3628 | 72.83 | 6461 |
| 1730241300 | 73.03 | 0.29 | 0.40 | 72.6 | 73.122 | 72.5 | 7458 |
| 1730154900 | 72.74 | 0.78 | 1.08 | 72.65 | 72.93 | 72.65 | 6895 |
| 1729895700 | 71.96 | -0.07 | -0.10 | 72.53 | 72.6122 | 71.73 | 8264 |
| 1729809300 | 72.03 | -0.33 | -0.46 | 72.56 | 72.685 | 72.0001 | 18856 |
| 1729722900 | 72.36 | -0.17 | -0.23 | 72.62 | 72.89 | 71.9652 | 25937 |
| 1729636500 | 72.53 | -0.81 | -1.10 | 72.68 | 72.8881 | 72.53 | 5215 |
| 1729550100 | 73.34 | -0.4 | -0.54 | 73.78 | 73.85 | 73.0801 | 8987 |
| 1729290900 | 73.735 | 0.04 | 0.06 | 73.97 | 73.97 | 73.5901 | 25763 |
| 1729204500 | 73.6944 | -0.1 | -0.14 | 74.22 | 74.22 | 73.4901 | 11577 |
| 1729118100 | 73.7979 | 0.42 | 0.57 | 73.66 | 74.04 | 73.64 | 39898 |
| 1729031700 | 73.3823 | -0.24 | -0.32 | 73.52 | 74.09 | 73.3823 | 8474 |
| 1728945300 | 73.6196 | 0.5 | 0.68 | 73.15 | 73.74 | 72.77 | 12934 |
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
