Premium
JBG SMITH Properties (JBGS)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -2.65957446809 | 15.04 | 15.49 | 13.82 | 1335433 | 14.44086157 | CS |
| 4 | -0.74 | -4.81144343303 | 15.38 | 16 | 13.82 | 1164944 | 14.92862136 | CS |
| 12 | -0.48 | -3.1746031746 | 15.12 | 16 | 13.82 | 749411 | 15.05786603 | CS |
| 26 | -3.73 | -20.3048448557 | 18.37 | 18.86 | 13.82 | 664855 | 16.06334412 | CS |
| 52 | -2.48 | -14.4859813084 | 17.12 | 18.86 | 13.645 | 787743 | 15.80296328 | CS |
| 156 | -14.57 | -49.8801780212 | 29.21 | 30.01 | 12.63 | 1185255 | 17.22015248 | CS |
| 260 | -15.86 | -52 | 30.5 | 35.81 | 12.63 | 964773 | 20.58601958 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 14.64 | 0.41 | 2.88 | 14.24 | 14.69 | 14.24 | 849152 |
| 1741905600 | 14.23 | -0.34 | -2.33 | 14.61 | 14.7 | 14.17 | 834925 |
| 1741819200 | 14.57 | 0.57 | 4.07 | 14.1 | 14.64 | 13.82 | 2343502 |
| 1741732800 | 14 | -0.62 | -4.24 | 14.64 | 14.92 | 14 | 1732858 |
| 1741646400 | 14.62 | -0.55 | -3.63 | 15.14 | 15.49 | 14.57 | 1182186 |
| 1741390800 | 15.17 | 0.23 | 1.54 | 15.04 | 15.265 | 14.92 | 586531 |
| 1741304400 | 14.94 | -0.34 | -2.23 | 15.19 | 15.4 | 14.87 | 853926 |
| 1741218000 | 15.28 | 0.3 | 2.00 | 14.83 | 15.33 | 14.83 | 1748354 |
| 1741131600 | 14.98 | -0.07 | -0.47 | 15.02 | 15.42 | 14.83 | 993608 |
| 1741045200 | 15.05 | -0.29 | -1.89 | 15.32 | 15.72 | 15.04 | 893548 |
| 1740786000 | 15.34 | -0.5 | -3.16 | 15.86 | 15.97 | 15.17 | 1621559 |
| 1740699600 | 15.84 | 0.27 | 1.73 | 15.63 | 16 | 15.63 | 846447 |
| 1740613200 | 15.57 | 0.05 | 0.32 | 15.59 | 15.9 | 15.49 | 798281 |
| 1740526800 | 15.52 | 0.38 | 2.51 | 15.53 | 15.87 | 15.155 | 1118243 |
| 1740440400 | 15.14 | 0.22 | 1.47 | 14.98 | 15.26 | 14.862 | 802473 |
| 1740181200 | 14.92 | 0 | 0.00 | 15 | 15.25 | 14.88 | 977538 |
| 1740094800 | 14.92 | 0.33 | 2.26 | 14.66 | 15.1 | 14.49 | 1182177 |
| 1740008400 | 14.59 | -0.37 | -2.47 | 14.65 | 15.04 | 14.36 | 1554552 |
| 1739922000 | 14.96 | -0.23 | -1.51 | 15.1 | 15.19 | 14.825 | 1327344 |
| 1739576400 | 15.19 | -0.13 | -0.85 | 15.38 | 15.69 | 15.18 | 747289 |
| 1739490000 | 15.32 | 0.37 | 2.47 | 15.06 | 15.36 | 14.99 | 453191 |
| 1739403600 | 14.95 | -0.11 | -0.73 | 14.94 | 15.03 | 14.58 | 607828 |
| 1739317200 | 15.06 | 0.06 | 0.40 | 14.98 | 15.17 | 14.98 | 446795 |
| 1739230800 | 15 | -0.09 | -0.60 | 15.12 | 15.2251 | 14.91 | 459692 |
| 1738971600 | 15.09 | -0.02 | -0.13 | 15.06 | 15.105 | 14.93 | 360904 |
| 1738885200 | 15.11 | 0.1 | 0.67 | 15.09 | 15.155 | 14.95 | 419170 |
| 1738798800 | 15.01 | -0.3 | -1.96 | 15.4 | 15.49 | 14.86 | 809924 |
| 1738712400 | 15.31 | 0.08 | 0.53 | 15.18 | 15.415 | 15.09 | 381071 |
| 1738626000 | 15.23 | -0.28 | -1.81 | 15.25 | 15.41 | 15.15 | 904287 |
| 1738366800 | 15.51 | 0.13 | 0.85 | 15.35 | 15.63 | 15.28 | 492685 |
| 1738280400 | 15.38 | 0.61 | 4.13 | 15.17 | 15.64 | 15.09 | 479253 |
| 1738194000 | 14.77 | -0.48 | -3.15 | 15.17 | 15.24 | 14.67 | 516269 |
| 1738107600 | 15.25 | -0.43 | -2.74 | 15.55 | 15.61 | 15.2 | 495725 |
| 1738021200 | 15.68 | 0.48 | 3.16 | 15 | 15.88 | 15 | 548993 |
| 1737762000 | 15.2 | -0.17 | -1.11 | 14.93 | 15.36 | 14.83 | 513724 |
| 1737675600 | 15.37 | 0 | 0.00 | 15.37 | 15.37 | 15.37 | 0 |
| 1737589200 | 15.37 | -0.17 | -1.09 | 15.43 | 15.51 | 15.29 | 435085 |
| 1737502800 | 15.54 | 0.12 | 0.78 | 15.49 | 15.74 | 15.44 | 396330 |
| 1737157200 | 15.42 | 0 | 0.00 | 15.59 | 15.7 | 15.415 | 347063 |
| 1737070800 | 15.42 | 0.12 | 0.78 | 15.29 | 15.73 | 15.27 | 494830 |
| 1736984400 | 15.3 | 0.24 | 1.59 | 15.54 | 15.76 | 15.22 | 483242 |
| 1736898000 | 15.06 | 0.31 | 2.10 | 14.77 | 15.14 | 14.77 | 448757 |
| 1736811600 | 14.75 | 0.49 | 3.44 | 14.13 | 14.785 | 14.11 | 596204 |
| 1736552400 | 14.26 | -0.68 | -4.55 | 14.7 | 14.775 | 14.2 | 561691 |
| 1736379600 | 14.94 | -0.13 | -0.86 | 14.97 | 15.05 | 14.76 | 467651 |
| 1736293200 | 15.07 | -0.1 | -0.66 | 15.17 | 15.38 | 14.88 | 594261 |
| 1736206800 | 15.17 | -0.39 | -2.51 | 15.53 | 15.59 | 15.16 | 398720 |
| 1735947600 | 15.56 | 0.12 | 0.78 | 15.45 | 15.655 | 15.375 | 429468 |
| 1735861200 | 15.44 | 0.07 | 0.46 | 15.43 | 15.49 | 15.28 | 439479 |
| 1735688400 | 15.37 | 0.21 | 1.39 | 15.29 | 15.41 | 15.13 | 563740 |
| 1735602000 | 15.16 | -0.07 | -0.46 | 15.07 | 15.23 | 14.96 | 389402 |
| 1735342800 | 15.23 | -0.3 | -1.93 | 15.38 | 15.53 | 15.18 | 295150 |
| 1735256400 | 15.53 | -0.05 | -0.32 | 15.55 | 15.705 | 15.4317 | 283058 |
| 1735077840 | 15.58 | 0.22 | 1.43 | 15.42 | 15.6 | 15.315 | 318961 |
| 1734997200 | 15.36 | 0 | 0.00 | 15.26 | 15.38 | 15.13 | 508822 |
| 1734738000 | 15.36 | 0.22 | 1.45 | 15.03 | 15.6461 | 15.03 | 2244895 |
| 1734651600 | 15.14 | -0.2 | -1.30 | 15.56 | 15.56 | 15.125 | 658078 |
| 1734565200 | 15.34 | -1.13 | -6.86 | 16.59 | 16.62 | 15.33 | 778594 |
| 1734478800 | 16.469999 | -0.14 | -0.84 | 16.59 | 16.825 | 16.43 | 836316 |
| 1734392400 | 16.61 | 0.3 | 1.84 | 16.39 | 16.93 | 16.37 | 992908 |
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
