Premium
Coffee Holdings Co (JVA)
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 | -0.9 | -12.3796423659 | 7.27 | 9.93 | 6.29 | 644189 | 7.77376162 | CS |
| 4 | 1.1 | 20.8728652751 | 5.27 | 9.93 | 5.22 | 350833 | 6.98378077 | CS |
| 12 | 2.52 | 65.4545454545 | 3.85 | 9.93 | 3.322 | 229958 | 5.76766555 | CS |
| 26 | 4.08 | 178.165938865 | 2.29 | 9.93 | 2.135 | 177987 | 4.76926491 | CS |
| 52 | 4.96 | 351.773049645 | 1.41 | 9.93 | 1.15 | 116619 | 4.06459862 | CS |
| 156 | 2.45 | 62.5 | 3.92 | 9.93 | 0.67 | 55758 | 3.4049126 | CS |
| 260 | 3.19 | 100.314465409 | 3.18 | 9.93 | 0.67 | 52860 | 3.84168358 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905300 | 6.42 | -0.07 | -1.08 | 6.3099999 | 6.71 | 6.08 | 202481 |
| 1741818900 | 6.49 | -0.64 | -8.98 | 7.32 | 7.4 | 6.29 | 279782 |
| 1741732500 | 7.13 | 0.6 | 9.19 | 6.78 | 8 | 6.636 | 436598 |
| 1741646100 | 6.53 | -3.04 | -31.77 | 9.3325 | 9.53 | 6.32 | 968122 |
| 1741390500 | 9.57 | 1.47 | 18.15 | 8.14 | 9.93 | 7.6301 | 952196 |
| 1741304100 | 8.1 | 0.71 | 9.61 | 7.29 | 8.44 | 7.29 | 487742 |
| 1741217700 | 7.39 | 0.78 | 11.80 | 6.36 | 7.6 | 6.36 | 464008 |
| 1741131300 | 6.61 | 0.61 | 10.17 | 5.8904 | 6.75 | 5.64 | 296403 |
| 1741044900 | 6 | 0.11 | 1.87 | 6.0352 | 6.2699999 | 5.7699999 | 161583 |
| 1740785700 | 5.89 | 0.07 | 1.20 | 5.702 | 5.96 | 5.6 | 102077 |
| 1740699300 | 5.82 | -0.46 | -7.32 | 6.3099999 | 6.3689 | 5.7699999 | 134244 |
| 1740612900 | 6.28 | 0.23 | 3.80 | 6.08 | 6.3949999 | 5.8557 | 118369 |
| 1740526500 | 6.05 | 0.39 | 6.89 | 5.6 | 6.13 | 5.4 | 205472 |
| 1740440100 | 5.66 | -0.16 | -2.75 | 5.9143 | 6.125 | 5.63 | 149751 |
| 1740180900 | 5.82 | -0.36 | -5.83 | 6.28 | 6.3799 | 5.7 | 144536 |
| 1740094500 | 6.18 | -0.24 | -3.74 | 6.5199999 | 6.5199999 | 5.61 | 283447 |
| 1740008100 | 6.42 | 0.47 | 7.90 | 6.12 | 6.53 | 5.95 | 458855 |
| 1739921700 | 5.95 | 0.31 | 5.50 | 5.6219 | 6.15 | 5.6 | 330474 |
| 1739576100 | 5.64 | 0 | 0.00 | 5.69 | 5.8003 | 5.22 | 209823 |
| 1739489700 | 5.64 | 0.29 | 5.42 | 5.2699999 | 5.89 | 5.2699999 | 274813 |
| 1739403300 | 5.35 | 0.35 | 7.00 | 4.91 | 5.44 | 4.85 | 126133 |
| 1739316900 | 5 | -0.19 | -3.66 | 5.0199999 | 5.1578 | 4.9393 | 85454 |
| 1739230500 | 5.19 | -0.03 | -0.57 | 5.18 | 5.37 | 5.05 | 146901 |
| 1738971300 | 5.22 | 0.28 | 5.67 | 4.88 | 5.347 | 4.88 | 214046 |
| 1738884900 | 4.94 | -0.48 | -8.86 | 5.45 | 5.495 | 4.75 | 289633 |
| 1738798500 | 5.42 | 0.42 | 8.40 | 5.08 | 5.58 | 4.8 | 362335 |
| 1738712100 | 5 | 0.57 | 12.87 | 4.45 | 5.15 | 4.29 | 383491 |
| 1738625700 | 4.43 | 0.48 | 12.15 | 3.94 | 5.2699999 | 3.94 | 1479549 |
| 1738366500 | 3.95 | -0.05 | -1.25 | 4.04 | 4.15 | 3.9 | 91842 |
| 1738280100 | 4 | 0.4 | 11.11 | 3.74 | 4.0757 | 3.74 | 472631 |
| 1738193700 | 3.6 | 0.03 | 0.84 | 3.58 | 3.66 | 3.535 | 29980 |
| 1738107300 | 3.57 | -0.06 | -1.65 | 3.66 | 3.7499 | 3.5001 | 55214 |
| 1738020900 | 3.63 | -0.07 | -1.89 | 3.7 | 3.75 | 3.42 | 72065 |
| 1737761700 | 3.7 | -0.04 | -1.07 | 3.79 | 3.85 | 3.67 | 73295 |
| 1737675300 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1737588900 | 3.74 | -0.06 | -1.58 | 3.83 | 3.86 | 3.74 | 40877 |
| 1737502500 | 3.8 | 0.14 | 3.83 | 3.66 | 3.8499 | 3.66 | 45230 |
| 1737156900 | 3.66 | -0.1 | -2.66 | 3.77 | 4.05 | 3.64 | 266229 |
| 1737070500 | 3.76 | -0.01 | -0.27 | 3.82 | 3.82 | 3.6401 | 32947 |
| 1736984100 | 3.77 | 0.14 | 3.86 | 3.69 | 3.79 | 3.6301 | 39687 |
| 1736897700 | 3.63 | 0.07 | 1.97 | 3.62 | 3.7 | 3.513 | 29741 |
| 1736811300 | 3.56 | -0.18 | -4.81 | 3.6 | 3.75 | 3.51 | 89512 |
| 1736552100 | 3.74 | 0.02 | 0.54 | 3.74 | 3.74 | 3.535 | 55501 |
| 1736379300 | 3.72 | -0.13 | -3.38 | 3.8 | 3.82 | 3.62 | 65205 |
| 1736292900 | 3.85 | -0.09 | -2.28 | 3.98 | 4.0599999 | 3.8127 | 72671 |
| 1736206500 | 3.94 | -0.12 | -2.96 | 4.11 | 4.15 | 3.9 | 84956 |
| 1735947300 | 4.0599999 | 0.44 | 12.15 | 3.69 | 4.08 | 3.65 | 184952 |
| 1735860900 | 3.62 | 0.2 | 5.85 | 3.48 | 3.64 | 3.45 | 90163 |
| 1735688100 | 3.42 | -0.14 | -3.93 | 3.53 | 3.66 | 3.322 | 109773 |
| 1735601700 | 3.56 | -0.28 | -7.29 | 3.84 | 3.84 | 3.53 | 95270 |
| 1735342500 | 3.84 | -0.05 | -1.29 | 3.83 | 3.87 | 3.7331 | 53562 |
| 1735256100 | 3.89 | -0.06 | -1.52 | 3.95 | 4.0138999 | 3.7765 | 68234 |
| 1735077840 | 3.95 | 0.28 | 7.63 | 3.71 | 4 | 3.7 | 89919 |
| 1734996900 | 3.67 | -0.01 | -0.27 | 3.67 | 3.768 | 3.594 | 47671 |
| 1734737700 | 3.68 | 0.12 | 3.23 | 3.49 | 3.7836 | 3.4 | 67091 |
| 1734651300 | 3.565 | -0.15 | -3.91 | 3.83 | 3.856 | 3.5003 | 67247 |
| 1734564900 | 3.71 | -0.39 | -9.51 | 4.15 | 4.18 | 3.68 | 155107 |
| 1734478500 | 4.1 | -0.17 | -3.98 | 4.19 | 4.2 | 4.0033 | 69886 |
| 1734392100 | 4.2699999 | -0.02 | -0.47 | 4.322 | 4.39 | 3.915 | 219939 |
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
