
Janus International Group Inc (JBI)
NYSE
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.02 | 0.245398773006 | 8.15 | 8.5064 | 8.085 | 864161 | 8.22541476 | CS |
4 | 0.35 | 4.47570332481 | 7.82 | 8.51 | 7.73 | 1000905 | 8.18222989 | CS |
12 | 0.745 | 10.0336700337 | 7.425 | 8.51 | 6.76 | 1458332 | 7.65707072 | CS |
26 | -2.51 | -23.5018726592 | 10.68 | 11.49 | 6.7 | 1914086 | 8.55414212 | CS |
52 | -7.13 | -46.6013071895 | 15.3 | 15.53 | 6.7 | 1973924 | 11.07073121 | CS |
156 | -1.84 | -18.3816183816 | 10.01 | 15.86 | 6.7 | 1259202 | 10.89826941 | CS |
260 | -17.47 | -68.135725429 | 25.64 | 25.64 | 6.7 | 854289 | 11.16072685 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1740008400 | 8.17 | 0.08 | 0.99 | 7.97 | 8.19 | 7.915 | 933739 |
1739922000 | 8.09 | -0.28 | -3.35 | 8.3699999 | 8.5064 | 8.085 | 1055544 |
1739576400 | 8.3699999 | 0.08 | 0.97 | 8.34 | 8.4949999 | 8.305 | 825904 |
1739490000 | 8.2899999 | 0.12 | 1.47 | 8.23 | 8.34 | 8.18 | 923431 |
1739403600 | 8.17 | -0.14 | -1.68 | 8.15 | 8.24 | 8.137 | 651763 |
1739317200 | 8.31 | 0.08 | 0.97 | 8.15 | 8.35 | 8.11 | 607001 |
1739230800 | 8.23 | 0.1 | 1.23 | 8.2 | 8.32 | 8.13 | 929078 |
1738971600 | 8.13 | -0.12 | -1.45 | 8.21 | 8.22 | 8.11 | 853892 |
1738885200 | 8.25 | 0.09 | 1.10 | 8.26 | 8.26 | 8.095 | 705260 |
1738798800 | 8.16 | 0.22 | 2.77 | 8.0399999 | 8.17 | 7.9 | 964591 |
1738712400 | 7.94 | -0.03 | -0.38 | 7.97 | 8.15 | 7.93 | 974909 |
1738626000 | 7.97 | -0.32 | -3.86 | 8.1 | 8.1199999 | 7.945 | 956260 |
1738366800 | 8.2899999 | -0.12 | -1.43 | 8.4 | 8.48 | 8.235 | 856237 |
1738280400 | 8.41 | 0.13 | 1.57 | 8.36 | 8.51 | 8.2899999 | 962075 |
1738194000 | 8.28 | 0.1 | 1.22 | 8.18 | 8.32 | 8.15 | 1084528 |
1738107600 | 8.18 | -0.23 | -2.73 | 8.45 | 8.45 | 8.155 | 1427425 |
1738021200 | 8.41 | 0.54 | 6.86 | 7.89 | 8.445 | 7.86 | 2215308 |
1737762000 | 7.87 | 0.09 | 1.16 | 7.79 | 7.93 | 7.73 | 900425 |
1737675600 | 7.78 | 0 | 0.00 | 7.78 | 7.78 | 7.78 | 0 |
1737589200 | 7.78 | -0.11 | -1.39 | 7.82 | 7.91 | 7.765 | 1122666 |
1737502800 | 7.89 | 0.29 | 3.82 | 7.775 | 7.905 | 7.655 | 1517416 |
1737157200 | 7.6 | 0.38 | 5.26 | 7.4 | 7.6 | 7.265 | 2373511 |
1737070800 | 7.22 | -0.42 | -5.50 | 7.61 | 7.76 | 7.19 | 4634649 |
1736984400 | 7.64 | 0.39 | 5.38 | 7.53 | 7.8 | 7.46 | 2776704 |
1736898000 | 7.25 | 0.24 | 3.42 | 7.08 | 7.415 | 7.08 | 1512703 |
1736811600 | 7.01 | 0.06 | 0.86 | 6.93 | 7.105 | 6.905 | 1353983 |
1736552400 | 6.95 | -0.05 | -0.71 | 6.95 | 7.05 | 6.76 | 1647750 |
1736379600 | 7 | -0.37 | -5.02 | 7.29 | 7.33 | 6.99 | 2472788 |
1736293200 | 7.37 | -0.18 | -2.38 | 7.645 | 7.68 | 7.3 | 1741793 |
1736206800 | 7.55 | -0.02 | -0.26 | 7.71 | 7.88 | 7.55 | 1371337 |
1735947600 | 7.57 | 0.18 | 2.44 | 7.36 | 7.63 | 7.35 | 2131097 |
1735861200 | 7.39 | 0.04 | 0.54 | 7.46 | 7.5 | 7.29 | 1931001 |
1735688400 | 7.35 | -0.02 | -0.27 | 7.4 | 7.6 | 7.34 | 1764548 |
1735602000 | 7.37 | 0.01 | 0.14 | 7.32 | 7.465 | 7.27 | 1169145 |
1735342800 | 7.36 | -0.26 | -3.41 | 7.585 | 7.63 | 7.35 | 1160139 |
1735256400 | 7.62 | 0.05 | 0.66 | 7.52 | 7.67 | 7.48 | 1066987 |
1735077840 | 7.57 | -0.01 | -0.13 | 7.6 | 7.61 | 7.475 | 695741 |
1734997200 | 7.58 | -0.05 | -0.66 | 7.58 | 7.62 | 7.42 | 1283242 |
1734738000 | 7.63 | 0.15 | 2.01 | 7.39 | 7.7256 | 7.39 | 2147151 |
1734651600 | 7.48 | 0 | 0.00 | 7.53 | 7.58 | 7.295 | 1733492 |
1734565200 | 7.48 | -0.2 | -2.60 | 7.76 | 7.92 | 7.415 | 2058634 |
1734478800 | 7.68 | -0.24 | -3.03 | 7.8528 | 8.01 | 7.63 | 1857547 |
1734392400 | 7.92 | 0 | 0.00 | 7.885 | 8.095 | 7.855 | 2336773 |
1734133200 | 7.92 | 0.18 | 2.33 | 7.725 | 7.93 | 7.72 | 1910850 |
1734046800 | 7.74 | -0.09 | -1.15 | 7.86 | 8.0399999 | 7.7 | 2141391 |
1733960400 | 7.83 | 0.23 | 3.03 | 7.63 | 7.865 | 7.6 | 1656940 |
1733874000 | 7.6 | 0.11 | 1.47 | 7.465 | 7.7 | 7.39 | 1310681 |
1733787600 | 7.49 | 0.14 | 1.90 | 7.4125 | 7.69 | 7.41 | 1216203 |
1733528400 | 7.35 | -0.05 | -0.68 | 7.45 | 7.53 | 7.325 | 838973 |
1733442000 | 7.4 | -0.25 | -3.27 | 7.6783 | 7.73 | 7.39 | 1170390 |
1733355600 | 7.65 | -0.09 | -1.16 | 7.795 | 7.845 | 7.58 | 1621782 |
1733269200 | 7.74 | 0.19 | 2.52 | 7.615 | 7.75 | 7.48 | 1118513 |
1733182800 | 7.55 | 0.07 | 0.94 | 7.46 | 7.6 | 7.32 | 1252213 |
1732917840 | 7.48 | 0.09 | 1.22 | 7.5 | 7.575 | 7.42 | 601014 |
1732750800 | 7.39 | 0.03 | 0.41 | 7.425 | 7.525 | 7.32 | 1698236 |
1732664400 | 7.36 | -0.19 | -2.52 | 7.45 | 7.47 | 7.255 | 2100499 |
1732578000 | 7.55 | 0.14 | 1.89 | 7.48 | 7.765 | 7.48 | 1338893 |
1732318800 | 7.41 | 0.22 | 3.06 | 7.2128 | 7.49 | 7.19 | 1916929 |
1732232400 | 7.19 | 0.08 | 1.13 | 7.155 | 7.34 | 7.1126 | 881712 |
1732146000 | 7.11 | 0.02 | 0.28 | 7.09 | 7.139 | 6.98 | 1367526 |
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