Premium
JX Luxventure Group Inc (JXG)
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 | -0.2316 | -9.4150168706 | 2.4599 | 2.4599 | 2.16 | 15158 | 2.2875101 | CS |
| 4 | -0.3217 | -12.6156862745 | 2.55 | 2.58 | 2.16 | 16290 | 2.38710163 | CS |
| 12 | -0.891704 | -28.5802197689 | 3.120004 | 4.8 | 2.16 | 55071 | 3.29704232 | CS |
| 26 | -0.891704 | -28.5802197689 | 3.120004 | 4.8 | 2.16 | 55071 | 3.29704232 | CS |
| 52 | -0.891704 | -28.5802197689 | 3.120004 | 4.8 | 2.16 | 55071 | 3.29704232 | CS |
| 156 | -0.891704 | -28.5802197689 | 3.120004 | 4.8 | 2.16 | 55071 | 3.29704232 | CS |
| 260 | -0.891704 | -28.5802197689 | 3.120004 | 4.8 | 2.16 | 55071 | 3.29704232 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 2.2283 | 0.02 | 0.83 | 2.22 | 2.27 | 2.1501 | 5724 |
| 1741905300 | 2.21 | -0.14 | -5.84 | 2.34 | 2.34 | 2.21 | 18909 |
| 1741818900 | 2.347 | 0.02 | 1.08 | 2.27 | 2.35 | 2.25 | 11325 |
| 1741732500 | 2.322 | 0.11 | 5.07 | 2.19 | 2.35 | 2.18 | 23804 |
| 1741646100 | 2.21 | -0.12 | -5.15 | 2.33 | 2.33 | 2.21 | 8017 |
| 1741390500 | 2.33 | 0.11 | 4.95 | 2.25 | 2.4599 | 2.16 | 14053 |
| 1741304100 | 2.22 | -0.07 | -3.06 | 2.21 | 2.3 | 2.17 | 5968 |
| 1741217700 | 2.29 | 0 | 0.00 | 2.29 | 2.4394999 | 2.21 | 17429 |
| 1741131300 | 2.29 | -0.04 | -1.72 | 2.27 | 2.49 | 2.21 | 28078 |
| 1741044900 | 2.33 | -0.18 | -7.17 | 2.5 | 2.54 | 2.33 | 6468 |
| 1740785700 | 2.5099999 | -0.02 | -0.79 | 2.52 | 2.52 | 2.44 | 5523 |
| 1740699300 | 2.5299999 | 0.1 | 4.12 | 2.43 | 2.558 | 2.37 | 10785 |
| 1740612900 | 2.43 | -0.06 | -2.41 | 2.49 | 2.49 | 2.3101 | 31815 |
| 1740526500 | 2.49 | 0.21 | 9.21 | 2.2799999 | 2.5299999 | 2.23 | 43182 |
| 1740440100 | 2.2799999 | -0.11 | -4.61 | 2.4 | 2.4517 | 2.2599999 | 6936 |
| 1740180900 | 2.3901 | 0.01 | 0.42 | 2.32 | 2.3901 | 2.2702 | 17689 |
| 1740094500 | 2.38 | -0.14 | -5.56 | 2.5 | 2.5 | 2.2431 | 12843 |
| 1740008100 | 2.52 | 0.02 | 0.80 | 2.58 | 2.58 | 2.4 | 39211 |
| 1739921700 | 2.5 | 0.04 | 1.63 | 2.55 | 2.56 | 2.41 | 4049 |
| 1739576100 | 2.46 | -0 | -0.02 | 2.58 | 2.58 | 2.4201 | 5742 |
| 1739489700 | 2.4606 | 0.04 | 1.68 | 2.42 | 2.58 | 2.42 | 13549 |
| 1739403300 | 2.42 | -0.16 | -6.20 | 2.59 | 3.0099999 | 2.16 | 100010 |
| 1739316900 | 2.58 | -0.02 | -0.77 | 2.52 | 2.7627 | 2.5101 | 7999 |
| 1739230500 | 2.6 | 0.1 | 4.00 | 2.42 | 2.6145 | 2.42 | 3981 |
| 1738971300 | 2.5 | -0.03 | -1.19 | 2.55 | 2.795 | 2.41 | 35077 |
| 1738884900 | 2.5299999 | 0.01 | 0.40 | 2.5299999 | 2.64 | 2.4 | 19533 |
| 1738798500 | 2.52 | -0.2 | -7.35 | 2.73 | 2.73 | 2.47 | 32531 |
| 1738712100 | 2.72 | 0.03 | 1.13 | 2.835 | 2.9128 | 2.64 | 20985 |
| 1738625700 | 2.6894999 | -0.15 | -5.30 | 2.85 | 2.85 | 2.6 | 23946 |
| 1738366500 | 2.84 | 0.14 | 5.19 | 2.71 | 3.0299999 | 2.71 | 47397 |
| 1738280100 | 2.7 | -0.05 | -1.82 | 2.8 | 3.0099999 | 2.64 | 17382 |
| 1738193700 | 2.75 | -0.12 | -4.18 | 2.75 | 2.9987 | 2.73 | 19258 |
| 1738107300 | 2.87 | -0.04 | -1.37 | 3.0324 | 3.0324 | 2.37 | 53957 |
| 1738020900 | 2.91 | 0.05 | 1.75 | 2.77 | 3.33 | 2.67 | 108038 |
| 1737761700 | 2.86 | 0.36 | 14.40 | 2.56 | 2.96 | 2.48 | 91014 |
| 1737675300 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1737588900 | 2.5 | -0.13 | -4.94 | 2.63 | 2.6699 | 2.441 | 14847 |
| 1737502500 | 2.63 | -0.14 | -5.05 | 2.7599999 | 2.83 | 2.61 | 24523 |
| 1737156900 | 2.77 | 0.02 | 0.73 | 2.75 | 2.83 | 2.66 | 47528 |
| 1737070500 | 2.75 | 0 | 0.18 | 2.68 | 2.7799 | 2.4 | 55335 |
| 1736984100 | 2.745 | -0.98 | -26.21 | 3.73 | 4.5499 | 2.57 | 376223 |
| 1736897700 | 3.72 | 0.32 | 9.41 | 3.39 | 3.8399 | 3.3646 | 29420 |
| 1736811300 | 3.4 | 0.02 | 0.44 | 3.39 | 3.7471 | 3.2 | 36454 |
| 1736552100 | 3.385 | -1.34 | -28.28 | 3.51 | 4.12 | 3.36 | 63389 |
| 1736379300 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1736292900 | 4.72 | 0.36 | 8.26 | 4.2 | 4.8 | 4.16 | 35563 |
| 1736206500 | 4.36 | 0.12 | 2.83 | 4.24 | 4.4396 | 4.08 | 9082 |
| 1735947300 | 4.24 | 0.09 | 2.25 | 4.04 | 4.2756 | 4.0396 | 3774 |
| 1735860900 | 4.1468 | -0.13 | -3.12 | 4 | 4.28 | 3.9414 | 23385 |
| 1735688100 | 4.2804 | 0.8 | 23.00 | 3.48 | 4.6 | 3.48 | 72540 |
| 1735601700 | 3.48 | -0.02 | -0.64 | 3.4884 | 3.6 | 3.32 | 37511 |
| 1735342500 | 3.5024 | -0.28 | -7.33 | 3.6664 | 3.741816 | 3.34498 | 9916 |
| 1735256100 | 3.7796 | 0.06 | 1.60 | 3.634 | 3.8 | 3.48 | 23054 |
| 1735077840 | 3.72 | 0.4 | 12.03 | 3.3203999 | 3.914 | 3.32 | 110889 |
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
