Premium
Joint Corp (JYNT)
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 | -0.41 | -4.27528675704 | 9.59 | 9.69 | 8.9701 | 64764 | 9.25527247 | CS |
| 4 | 0.23 | 2.56983240223 | 8.95 | 9.69 | 8.1 | 94784 | 8.80726297 | CS |
| 12 | 0.74 | 8.76777251185 | 8.44 | 9.69 | 8.09 | 67187 | 8.75753954 | CS |
| 26 | 0.17 | 1.88679245283 | 9.01 | 10.67 | 7.835 | 68003 | 8.84971131 | CS |
| 52 | -2.31 | -20.1044386423 | 11.49 | 13 | 6.86 | 80163 | 9.20459055 | CS |
| 156 | -4.07 | -30.7169811321 | 13.25 | 17.82 | 6.86 | 81550 | 10.36395482 | CS |
| 260 | -67.94 | -88.096473029 | 77.12 | 111.055 | 6.86 | 126701 | 29.07297403 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 9.34 | 0.22 | 2.41 | 9.21 | 9.34 | 9.05 | 115835 |
| 1781735700 | 9.1199999 | -0.12 | -1.30 | 9.27 | 9.32 | 9.05 | 55491 |
| 1781649300 | 9.24 | 0.02 | 0.22 | 9.22 | 9.34 | 9.075 | 39324 |
| 1781562900 | 9.22 | -0.36 | -3.76 | 9.59 | 9.69 | 8.9701 | 48407 |
| 1781303700 | 9.58 | 0.48 | 5.27 | 9.03 | 9.615 | 8.89 | 134647 |
| 1781217300 | 9.1 | 0.67 | 7.95 | 8.51 | 9.11 | 8.4149999 | 94358 |
| 1781130900 | 8.43 | 0.02 | 0.24 | 8.46 | 8.6199999 | 8.15 | 279822 |
| 1781044500 | 8.41 | 0.21 | 2.56 | 8.2 | 8.49 | 8.16 | 129875 |
| 1780958100 | 8.2 | -0.09 | -1.09 | 8.26 | 8.3749 | 8.15 | 95932 |
| 1780698900 | 8.2899999 | 0.06 | 0.73 | 8.27 | 8.39 | 8.1 | 90240 |
| 1780612500 | 8.23 | -0.04 | -0.48 | 8.34 | 8.51 | 8.1622 | 95273 |
| 1780526100 | 8.27 | -0.4 | -4.61 | 8.72 | 8.72 | 8.1927 | 65581 |
| 1780439700 | 8.67 | 0.1 | 1.17 | 8.6199999 | 8.99 | 8.515 | 67764 |
| 1780353300 | 8.57 | -0.33 | -3.71 | 8.89 | 8.99 | 8.44 | 42777 |
| 1780094100 | 8.9 | -0.26 | -2.84 | 9.22 | 9.22 | 8.86 | 92922 |
| 1780007700 | 9.16 | -0.14 | -1.51 | 9.39 | 9.49 | 9.15 | 55853 |
| 1779921300 | 9.3 | 0.08 | 0.87 | 9.25 | 9.55 | 9 | 154453 |
| 1779834900 | 9.22 | 0.27 | 3.02 | 8.95 | 9.22 | 8.95 | 47549 |
| 1779489300 | 8.95 | 0.13 | 1.47 | 8.89 | 9.08 | 8.71 | 41829 |
| 1779402900 | 8.82 | 0.07 | 0.80 | 8.76 | 8.97 | 8.615 | 111647 |
| 1779316500 | 8.75 | 0.03 | 0.34 | 8.8 | 9.15 | 8.655 | 69448 |
| 1779230100 | 8.72 | -0.01 | -0.11 | 8.72 | 8.9303 | 8.6 | 48743 |
| 1779143700 | 8.73 | 0.5 | 6.08 | 8.23 | 8.775 | 8.17 | 95057 |
| 1778884500 | 8.23 | 0.02 | 0.24 | 8.27 | 8.481 | 8.17 | 126670 |
| 1778798100 | 8.21 | -0.09 | -1.08 | 8.32 | 8.32 | 8.09 | 64607 |
| 1778711700 | 8.3 | -0.38 | -4.38 | 8.57 | 8.8 | 8.25 | 97948 |
| 1778625300 | 8.68 | -0.04 | -0.46 | 8.66 | 8.91 | 8.57 | 238854 |
| 1778538900 | 8.72 | 0.03 | 0.35 | 8.75 | 8.89 | 8.65 | 62862 |
| 1778279700 | 8.69 | 0.02 | 0.23 | 9.08 | 9.185 | 8.69 | 86857 |
| 1778193300 | 8.67 | -0.13 | -1.48 | 8.77 | 9.08 | 8.67 | 34252 |
| 1778106900 | 8.8 | 0.16 | 1.85 | 8.65 | 9.015 | 8.57 | 72490 |
| 1778020500 | 8.64 | -0.15 | -1.71 | 8.78 | 8.95 | 8.57 | 64114 |
| 1777934100 | 8.7899999 | -0.11 | -1.24 | 8.89 | 9.03 | 8.57 | 26977 |
| 1777674900 | 8.9 | 0.03 | 0.34 | 8.89 | 9.11 | 8.84 | 48140 |
| 1777588500 | 8.8699999 | 0.01 | 0.11 | 8.8 | 8.99 | 8.69 | 37332 |
| 1777502100 | 8.86 | -0.2 | -2.21 | 9.05 | 9.2449999 | 8.835 | 44396 |
| 1777415700 | 9.06 | -0.02 | -0.22 | 9.09 | 9.21 | 8.95 | 31037 |
| 1777329300 | 9.08 | 0.06 | 0.67 | 9.01 | 9.35 | 9.01 | 48015 |
| 1777070100 | 9.02 | 0.22 | 2.50 | 8.88 | 9.035 | 8.8 | 36361 |
| 1776983700 | 8.8 | 0.16 | 1.85 | 8.58 | 8.97 | 8.57 | 23843 |
| 1776897300 | 8.64 | 0.06 | 0.70 | 8.58 | 8.8699999 | 8.58 | 26214 |
| 1776810900 | 8.58 | -0.21 | -2.39 | 8.7899999 | 8.865 | 8.58 | 20872 |
| 1776724500 | 8.7899999 | -0.43 | -4.66 | 9.08 | 9.23 | 8.7 | 56473 |
| 1776465300 | 9.22 | 0.08 | 0.88 | 9.21 | 9.39 | 9.18 | 30098 |
| 1776378900 | 9.14 | 0.06 | 0.66 | 9.02 | 9.21 | 8.92 | 48050 |
| 1776292500 | 9.08 | 0.1 | 1.11 | 8.93 | 9.43 | 8.93 | 42815 |
| 1776206100 | 8.98 | 0.11 | 1.24 | 8.84 | 9.025 | 8.805 | 17232 |
| 1776119700 | 8.8699999 | 0.14 | 1.60 | 8.68 | 8.95 | 8.68 | 31025 |
| 1775860500 | 8.73 | -0.09 | -1.02 | 8.78 | 8.94 | 8.55 | 27926 |
| 1775774100 | 8.82 | -0.11 | -1.23 | 8.89 | 8.95 | 8.65 | 27212 |
| 1775687700 | 8.93 | 0.02 | 0.22 | 9 | 9.2 | 8.88 | 38710 |
| 1775601300 | 8.91 | 0.06 | 0.68 | 8.8699999 | 8.97 | 8.64 | 29520 |
| 1775514900 | 8.85 | 0.25 | 2.91 | 8.56 | 8.885 | 8.52 | 21433 |
| 1775169300 | 8.6 | 0.02 | 0.23 | 8.57 | 8.78 | 8.5 | 32068 |
| 1775082900 | 8.58 | -0.27 | -3.05 | 8.92 | 8.92 | 8.52 | 33597 |
| 1774996500 | 8.85 | 0.3 | 3.51 | 8.61 | 8.93 | 8.5300999 | 32072 |
| 1774910100 | 8.55 | 0.2 | 2.40 | 8.44 | 8.645 | 8.295 | 96779 |
| 1774650900 | 8.35 | -0.13 | -1.53 | 8.48 | 8.485 | 8.28 | 35473 |
| 1774564500 | 8.48 | 0.07 | 0.83 | 8.35 | 8.56 | 8.35 | 32138 |
| 1774478100 | 8.41 | 0.03 | 0.36 | 8.49 | 8.5599 | 8.41 | 32122 |
| 1774391700 | 8.38 | -0.11 | -1.30 | 8.4 | 8.5 | 8.38 | 48911 |
| 1774305300 | 8.49 | 0.28 | 3.41 | 8.35 | 8.61 | 8.34 | 68407 |
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.
