Premium
Joint Corp (JYNT)
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 | -0.315 | -2.75109170306 | 11.45 | 11.65 | 11.05 | 25063 | 11.40124193 | CS |
| 4 | 0.335 | 3.10185185185 | 10.8 | 12 | 10.79 | 26950 | 11.44786764 | CS |
| 12 | -0.405 | -3.50953206239 | 11.54 | 12 | 9.58 | 39371 | 10.85647977 | CS |
| 26 | -0.005 | -0.0448833034111 | 11.14 | 12.7 | 9.58 | 45561 | 11.17206569 | CS |
| 52 | 1.235 | 12.4747474747 | 9.9 | 17.82 | 9.095 | 56821 | 12.49313269 | CS |
| 156 | -22.325 | -66.7214584579 | 33.46 | 40.22 | 7.31 | 129562 | 16.65667425 | CS |
| 260 | -3.835 | -25.6179024716 | 14.97 | 111.055 | 7.31 | 144628 | 33.90421683 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 11.35 | -0.04 | -0.35 | 11.42 | 11.5 | 11.25 | 32042 |
| 1740699300 | 11.39 | -0.11 | -0.96 | 11.56 | 11.56 | 11.2479 | 17192 |
| 1740612900 | 11.5 | 0.05 | 0.44 | 11.5 | 11.65 | 11.4247 | 13381 |
| 1740526500 | 11.45 | 0.11 | 0.97 | 11.38 | 11.58 | 11.33 | 38943 |
| 1740440100 | 11.34 | -0.01 | -0.09 | 11.45 | 11.595 | 11.2688 | 22338 |
| 1740180900 | 11.35 | -0.01 | -0.09 | 11.45 | 11.5301 | 11.35 | 49309 |
| 1740094500 | 11.36 | -0.09 | -0.79 | 11.31 | 11.43 | 11.29 | 33796 |
| 1740008100 | 11.45 | -0.08 | -0.69 | 11.5 | 11.71 | 11.34 | 20543 |
| 1739921700 | 11.53 | 0 | 0.00 | 12 | 12 | 11.52 | 22466 |
| 1739576100 | 11.53 | -0.19 | -1.62 | 11.85 | 11.98 | 11.53 | 18418 |
| 1739489700 | 11.72 | 0.21 | 1.82 | 11.62 | 11.93 | 11.5 | 33311 |
| 1739403300 | 11.51 | -0.05 | -0.43 | 11.5 | 11.57 | 11.48 | 12823 |
| 1739316900 | 11.56 | 0.02 | 0.17 | 11.45 | 11.7 | 11.4091 | 38965 |
| 1739230500 | 11.54 | 0.15 | 1.32 | 11.51 | 11.57 | 11.0101 | 19292 |
| 1738971300 | 11.39 | -0.01 | -0.09 | 11.42 | 11.47 | 11.32 | 25509 |
| 1738884900 | 11.4 | -0.04 | -0.35 | 11.51 | 11.6099 | 11.25 | 25131 |
| 1738798500 | 11.44 | 0.02 | 0.18 | 11.5 | 11.57 | 11.305 | 24349 |
| 1738712100 | 11.42 | 0.03 | 0.26 | 11.34 | 11.6204 | 11.29 | 22123 |
| 1738625700 | 11.39 | 0.34 | 3.08 | 10.9 | 11.4 | 10.9 | 33215 |
| 1738366500 | 11.05 | -0.29 | -2.56 | 11.33 | 11.45 | 11.021 | 23961 |
| 1738280100 | 11.34 | 0.09 | 0.80 | 11.31 | 11.47 | 11.25 | 22070 |
| 1738193700 | 11.25 | -0.04 | -0.35 | 11.3 | 11.45 | 11.1 | 35586 |
| 1738107300 | 11.29 | 0.16 | 1.44 | 11.04 | 11.37 | 10.97 | 28306 |
| 1738020900 | 11.13 | -0.16 | -1.42 | 11.22 | 11.91 | 11.1 | 30887 |
| 1737761700 | 11.29 | 0.18 | 1.62 | 11.17 | 11.47 | 10.8 | 43000 |
| 1737675300 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 0 |
| 1737588900 | 11.11 | -0.29 | -2.54 | 11.32 | 11.38 | 10.9699 | 42288 |
| 1737502500 | 11.4 | 0.21 | 1.88 | 11.475 | 11.6797 | 11.35 | 58015 |
| 1737156900 | 11.19 | 0.19 | 1.73 | 11.01 | 11.31 | 10.855 | 32362 |
| 1737070500 | 11 | 0.74 | 7.21 | 10.29 | 11.73 | 10.29 | 70785 |
| 1736984100 | 10.26 | 0.04 | 0.39 | 10.52 | 10.64 | 10.0785 | 25729 |
| 1736897700 | 10.22 | -0.11 | -1.06 | 10.46 | 10.56 | 10.11 | 46685 |
| 1736811300 | 10.33 | 0.3 | 2.99 | 10.06 | 10.46 | 10.05 | 36836 |
| 1736552100 | 10.03 | -0.14 | -1.38 | 10.2075 | 10.33 | 9.98 | 68875 |
| 1736379300 | 10.17 | -0.16 | -1.55 | 10.49 | 10.49 | 10.035 | 23570 |
| 1736292900 | 10.33 | -0.2 | -1.90 | 10.7 | 10.7 | 10.23 | 25293 |
| 1736206500 | 10.53 | -0.11 | -1.03 | 10.6 | 10.79 | 10.53 | 41233 |
| 1735947300 | 10.64 | 0.21 | 2.01 | 10.4 | 10.7 | 10.32 | 32990 |
| 1735860900 | 10.43 | -0.2 | -1.88 | 10.74 | 10.86 | 10.385 | 39484 |
| 1735688100 | 10.63 | 0.68 | 6.83 | 10.04 | 10.79 | 9.84 | 142274 |
| 1735601700 | 9.95 | 0.05 | 0.51 | 9.84 | 10.08 | 9.58 | 188859 |
| 1735342500 | 9.9 | -0.28 | -2.75 | 10.05 | 10.29 | 9.8 | 52912 |
| 1735256100 | 10.18 | 0.1 | 0.99 | 9.9 | 10.37 | 9.77 | 23729 |
| 1735077840 | 10.08 | 0.01 | 0.10 | 10.21 | 10.43 | 9.9577 | 9186 |
| 1734996900 | 10.07 | -0.2 | -1.95 | 10.08 | 10.27 | 10 | 24646 |
| 1734737700 | 10.27 | -0.02 | -0.19 | 10.13 | 10.66 | 10.08 | 73359 |
| 1734651300 | 10.29 | -0.35 | -3.29 | 10.53 | 10.53 | 10.21 | 35179 |
| 1734564900 | 10.64 | -0.33 | -3.01 | 11.06 | 11.2 | 10.6 | 52794 |
| 1734478500 | 10.97 | -0.14 | -1.26 | 11.01 | 11.02 | 10.7801 | 37349 |
| 1734392100 | 11.11 | 0.09 | 0.82 | 10.92 | 11.26 | 10.8454 | 24859 |
| 1734132900 | 11.02 | -0.04 | -0.36 | 10.95 | 11.04 | 10.85 | 29729 |
| 1734046500 | 11.06 | -0.56 | -4.82 | 11.73 | 11.73 | 10.98 | 15949 |
| 1733960100 | 11.62 | -0.05 | -0.43 | 11.67 | 11.7 | 11.4 | 75338 |
| 1733873700 | 11.67 | 0.13 | 1.13 | 11.57 | 11.68 | 11.45 | 35381 |
| 1733787300 | 11.54 | -0.04 | -0.35 | 11.79 | 11.81 | 11.31 | 43078 |
| 1733528100 | 11.58 | -0.07 | -0.60 | 11.37 | 11.7324 | 11.37 | 24580 |
| 1733441700 | 11.65 | -0.05 | -0.43 | 11.6 | 11.77 | 11.5367 | 24179 |
| 1733355300 | 11.7 | 0.15 | 1.30 | 11.56 | 11.73 | 11.4706 | 26194 |
| 1733268900 | 11.55 | -0.17 | -1.45 | 11.49 | 11.63 | 11.375 | 44843 |
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
