Premium
JBG SMITH Properties (JBGS)
NYSE
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 | -0.67 | -4.51786918409 | 14.83 | 14.865 | 13.71 | 623439 | 14.26696059 | CS |
| 4 | 0.08 | 0.568181818182 | 14.08 | 15.47 | 13.71 | 452347 | 14.54580543 | CS |
| 12 | -1.04 | -6.84210526316 | 15.2 | 16.17 | 13.71 | 542250 | 14.87095789 | CS |
| 26 | -3.22 | -18.5270425777 | 17.38 | 17.82 | 13.71 | 572175 | 15.53086285 | CS |
| 52 | -4.05 | -22.2405271829 | 18.21 | 24.3 | 13.71 | 787948 | 18.35309526 | CS |
| 156 | -1.18 | -7.69230769231 | 15.34 | 24.3 | 12.63 | 991092 | 16.34195259 | CS |
| 260 | -18.83 | -57.0779023947 | 32.99 | 34.02 | 12.63 | 1059244 | 18.61529425 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 14.16 | 0.27 | 1.94 | 13.99 | 14.44 | 13.99 | 1287625 |
| 1781736000 | 13.89 | -0.44 | -3.07 | 14.29 | 14.44 | 13.71 | 644050 |
| 1781649600 | 14.33 | 0.19 | 1.34 | 14.18 | 14.365 | 14.135 | 639952 |
| 1781563200 | 14.14 | -0.58 | -3.94 | 14.79 | 14.86 | 14.09 | 862311 |
| 1781304000 | 14.72 | 0.26 | 1.80 | 14.53 | 14.72 | 14.43 | 478848 |
| 1781217600 | 14.46 | -0.26 | -1.77 | 14.83 | 14.865 | 14.06 | 492033 |
| 1781131200 | 14.72 | -0.34 | -2.26 | 14.92 | 15.18 | 14.66 | 467273 |
| 1781044800 | 15.06 | 0.17 | 1.14 | 15.04 | 15.47 | 14.97 | 520550 |
| 1780958400 | 14.89 | 0 | 0.00 | 15 | 15.19 | 14.83 | 332680 |
| 1780699200 | 14.89 | 0.03 | 0.20 | 14.71 | 14.95 | 14.66 | 333621 |
| 1780612800 | 14.86 | 0.45 | 3.12 | 14.55 | 14.86 | 14.5029 | 286627 |
| 1780526400 | 14.41 | -0.34 | -2.31 | 14.68 | 14.78 | 14.38 | 395473 |
| 1780440000 | 14.75 | 0.36 | 2.50 | 14.38 | 14.835 | 14.25 | 387655 |
| 1780353600 | 14.39 | -0.28 | -1.91 | 14.5 | 14.62 | 14.26 | 414233 |
| 1780094400 | 14.67 | -0.11 | -0.74 | 14.76 | 14.9 | 14.55 | 463359 |
| 1780008000 | 14.78 | -0.04 | -0.27 | 14.65 | 14.91 | 14.65 | 340694 |
| 1779921600 | 14.82 | 0.12 | 0.82 | 14.54 | 15.1 | 14.54 | 476537 |
| 1779835200 | 14.7 | 0.19 | 1.31 | 14.6 | 14.78 | 14.4 | 295255 |
| 1779489600 | 14.51 | 0.11 | 0.76 | 14.47 | 14.565 | 14.36 | 342165 |
| 1779403200 | 14.4 | 0.17 | 1.19 | 14.08 | 14.61 | 13.99 | 421282 |
| 1779316800 | 14.23 | 0.03 | 0.21 | 14.19 | 14.315 | 14.02 | 389566 |
| 1779230400 | 14.2 | -0.4 | -2.74 | 14.65 | 14.65 | 14 | 578113 |
| 1779144000 | 14.6 | 0.38 | 2.67 | 14.1 | 14.6 | 14.1 | 601739 |
| 1778884800 | 14.22 | -0.47 | -3.20 | 14.64 | 14.64 | 14.21 | 498035 |
| 1778798400 | 14.69 | 0.12 | 0.82 | 14.47 | 14.695 | 14.44 | 585555 |
| 1778712000 | 14.57 | -0.34 | -2.28 | 14.8 | 14.88 | 14.38 | 591236 |
| 1778625600 | 14.91 | -0.37 | -2.42 | 15.35 | 15.47 | 14.84 | 659648 |
| 1778539200 | 15.28 | -0.28 | -1.80 | 15.53 | 15.53 | 15.25 | 464320 |
| 1778280000 | 15.56 | 0.15 | 0.97 | 15.56 | 15.72 | 15.38 | 497462 |
| 1778193600 | 15.41 | -0.39 | -2.47 | 16.16 | 16.17 | 15.41 | 2434021 |
| 1778107200 | 15.8 | 0.66 | 4.36 | 15.66 | 16.11 | 15.44 | 1249482 |
| 1778020800 | 15.14 | 0.63 | 4.34 | 14.52 | 15.32 | 14.44 | 599054 |
| 1777934400 | 14.51 | -0.2 | -1.36 | 14.65 | 14.83 | 14.391 | 443742 |
| 1777675200 | 14.71 | -0.29 | -1.93 | 15.06 | 15.08 | 14.69 | 490509 |
| 1777588800 | 15 | 0.08 | 0.54 | 14.92 | 15.24 | 14.905 | 480446 |
| 1777502400 | 14.92 | -0.67 | -4.30 | 15.44 | 15.51 | 14.76 | 506585 |
| 1777416000 | 15.59 | 0.22 | 1.43 | 15.47 | 15.59 | 15.31 | 491481 |
| 1777329600 | 15.37 | -0.16 | -1.03 | 15.48 | 15.63 | 15.27 | 474112 |
| 1777070400 | 15.53 | 0.17 | 1.11 | 15.27 | 15.54 | 15.24 | 225284 |
| 1776984000 | 15.36 | 0.01 | 0.07 | 15.34 | 15.61 | 15.28 | 295072 |
| 1776897600 | 15.35 | -0.24 | -1.54 | 15.61 | 15.72 | 15.25 | 338424 |
| 1776811200 | 15.59 | -0.32 | -2.01 | 15.93 | 16.05 | 15.55 | 412784 |
| 1776724800 | 15.91 | 0.07 | 0.44 | 15.77 | 16.12 | 15.66 | 288196 |
| 1776465600 | 15.84 | 0.27 | 1.73 | 15.67 | 15.97 | 15.65 | 994945 |
| 1776379200 | 15.57 | 0.31 | 2.03 | 15.22 | 15.59 | 15.17 | 631465 |
| 1776292800 | 15.26 | 0.1 | 0.66 | 15.16 | 15.27 | 15.09 | 333180 |
| 1776206400 | 15.16 | 0.22 | 1.47 | 14.91 | 15.16 | 14.87 | 266055 |
| 1776120000 | 14.94 | 0.32 | 2.19 | 14.55 | 14.94 | 14.43 | 454528 |
| 1775860800 | 14.62 | 0.48 | 3.39 | 14.09 | 14.64 | 14.0403 | 668972 |
| 1775774400 | 14.14 | -0.42 | -2.88 | 14.45 | 14.73 | 14.14 | 546754 |
| 1775688000 | 14.56 | 0.04 | 0.28 | 14.89 | 15 | 14.475 | 537819 |
| 1775601600 | 14.52 | 0.35 | 2.47 | 14.15 | 14.65 | 14.04 | 989763 |
| 1775515200 | 14.17 | -0.16 | -1.12 | 14.27 | 14.28 | 14.07 | 567743 |
| 1775169600 | 14.33 | -0.12 | -0.83 | 14.25 | 14.65 | 14.21 | 370757 |
| 1775083200 | 14.45 | -0.16 | -1.10 | 14.48 | 14.56 | 14.2917 | 649736 |
| 1774996800 | 14.61 | -0.1 | -0.68 | 14.95 | 15.01 | 14.53 | 707784 |
| 1774910400 | 14.71 | -0.19 | -1.28 | 14.85 | 15.23 | 14.64 | 637187 |
| 1774651200 | 14.9 | -0.23 | -1.52 | 15.06 | 15.115 | 14.835 | 497230 |
| 1774564800 | 15.13 | -0.12 | -0.79 | 15.2 | 15.49 | 15.09 | 407144 |
| 1774478400 | 15.25 | -0.47 | -2.99 | 15.9 | 16.059999 | 15.19 | 682590 |
| 1774392000 | 15.72 | 0.19 | 1.22 | 15.49 | 15.8 | 15.4225 | 895961 |
| 1774305600 | 15.53 | 0.57 | 3.81 | 15.21 | 15.75 | 14.92 | 1408919 |
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.
