Premium
Lehman ABS Corporation (JBK)
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 | -1.42 | -5.16363636364 | 27.5 | 28.2 | 25.8 | 8226 | 26.10351654 | SP |
| 4 | 0.33 | 1.28155339806 | 25.75 | 28.2 | 25.72 | 3840 | 26.69482078 | SP |
| 12 | -0.4036 | -1.52396199912 | 26.4836 | 28.2 | 25.71 | 1467 | 26.65491037 | SP |
| 26 | 0.1767 | 0.68215246706 | 25.9033 | 28.2 | 24.98 | 1089 | 26.30020836 | SP |
| 52 | 1.03 | 4.11177644711 | 25.05 | 28.2 | 24.9453 | 858 | 26.26425981 | SP |
| 156 | -7.02 | -21.2084592145 | 33.1 | 33.1 | 23.25 | 643 | 26.14775797 | SP |
| 260 | -1.915 | -6.84050723343 | 27.995 | 33.85 | 21 | 542 | 27.08672266 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733269200 | 26.08 | -0.08 | -0.31 | 26.06 | 26.08 | 26.06 | 499 |
| 1733182800 | 26.1604 | 0.03 | 0.12 | 26.25 | 26.25 | 26.1604 | 912 |
| 1732917840 | 26.13 | 0.04 | 0.15 | 26.24 | 26.3 | 26 | 9888 |
| 1732750800 | 26.09 | -1.61 | -5.81 | 27.5 | 28.2 | 25.8 | 20443 |
| 1732664400 | 27.7 | 1.2 | 4.53 | 26.5 | 28.19 | 26.48 | 25801 |
| 1732578000 | 26.5 | 0.15 | 0.57 | 26.33 | 26.5 | 25.72 | 2109 |
| 1732318800 | 26.35 | 0.09 | 0.34 | 26.25 | 26.35 | 26.1 | 902 |
| 1732232400 | 26.26 | -0.1 | -0.38 | 26.26 | 26.34 | 26.26 | 214 |
| 1732146000 | 26.36 | 0.24 | 0.92 | 26.235 | 26.36 | 26.01 | 2805 |
| 1732059600 | 26.12 | 0 | 0.00 | 26.12 | 26.12 | 26.12 | 0 |
| 1731973200 | 26.12 | 0.01 | 0.04 | 26.14 | 27.42 | 26 | 8111 |
| 1731714000 | 26.11 | 0 | 0.00 | 26.11 | 26.11 | 26.11 | 0 |
| 1731627600 | 26.11 | 0 | 0.00 | 26.11 | 26.11 | 26.11 | 0 |
| 1731541200 | 26.11 | -0.28 | -1.06 | 26.11 | 26.11 | 26.11 | 0 |
| 1731454800 | 26.39 | 0 | 0.00 | 26.39 | 26.39 | 26.39 | 0 |
| 1731368400 | 26.39 | 0 | 0.00 | 26.39 | 26.39 | 26.39 | 0 |
| 1731109200 | 26.39 | 0 | 0.00 | 26.39 | 26.39 | 26.39 | 2 |
| 1731022800 | 26.39 | 0 | 0.00 | 26.39 | 26.39 | 26.39 | 0 |
| 1730936400 | 26.39 | 0 | 0.00 | 25.75 | 26.39 | 25.75 | 11 |
| 1730850000 | 26.39 | 0 | 0.00 | 26.39 | 26.39 | 26.39 | 0 |
| 1730763600 | 26.39 | 0.28 | 1.07 | 26.39 | 26.39 | 26.39 | 100 |
| 1730500800 | 26.11 | 0 | 0.00 | 26.11 | 26.11 | 26.11 | 0 |
| 1730414400 | 26.11 | 0 | 0.00 | 26.11 | 26.11 | 26.11 | 0 |
| 1730328000 | 26.11 | 0 | 0.00 | 26.11 | 26.11 | 26.11 | 0 |
| 1730241600 | 26.11 | -0.46 | -1.73 | 26.11 | 26.11 | 26.11 | 0 |
| 1730155200 | 26.57 | 0.77 | 2.98 | 25.8 | 26.57 | 25.8 | 400 |
| 1729896000 | 25.8001 | 0 | 0.00 | 25.8001 | 25.8001 | 25.8001 | 10 |
| 1729809600 | 25.8001 | 0 | 0.00 | 25.8001 | 25.8001 | 25.8001 | 1 |
| 1729723200 | 25.8001 | 0 | 0.00 | 25.8001 | 25.8001 | 25.8001 | 0 |
| 1729636800 | 25.8001 | -1.18 | -4.37 | 27 | 27 | 25.8001 | 1181 |
| 1729550400 | 26.98 | 0.03 | 0.10 | 26.98 | 26.98 | 26.98 | 105 |
| 1729291200 | 26.9535 | -0.04 | -0.14 | 25.83 | 26.9535 | 25.83 | 600 |
| 1729204800 | 26.99 | 0 | 0.00 | 26.99 | 26.99 | 26.99 | 2 |
| 1729118400 | 26.99 | 0 | 0.00 | 26.99 | 26.99 | 26.99 | 39 |
| 1729032000 | 26.99 | 0.4 | 1.50 | 26.59 | 26.99 | 26.17 | 441 |
| 1728945600 | 26.59 | 0 | 0.00 | 26.59 | 26.59 | 26.59 | 2300 |
| 1728686400 | 26.59 | 0.14 | 0.53 | 26.59 | 26.59 | 26.59 | 168 |
| 1728600000 | 26.45 | 0.05 | 0.19 | 26.89 | 26.9 | 26.45 | 981 |
| 1728513600 | 26.4 | 0.44 | 1.69 | 26.73 | 26.84 | 26.4 | 3094 |
| 1728427200 | 25.96 | 0 | 0.00 | 26.4 | 26.68 | 25.96 | 275 |
| 1728340800 | 25.96 | -0.54 | -2.04 | 25.96 | 26.89 | 25.96 | 237 |
| 1728081600 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1727995200 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 200 |
| 1727908800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 50 |
| 1727822400 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 339 |
| 1727735520 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 10 |
| 1727476800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1727390400 | 26.5 | 0.01 | 0.04 | 25.72 | 26.5 | 25.71 | 902 |
| 1727304000 | 26.49 | 0 | 0.00 | 26.49 | 26.49 | 26.49 | 0 |
| 1727217600 | 26.49 | 0 | 0.00 | 26.49 | 26.49 | 26.49 | 31 |
| 1727131200 | 26.49 | 0 | 0.00 | 26.49 | 26.49 | 26.49 | 0 |
| 1726872000 | 26.49 | 0 | 0.00 | 26.49 | 26.49 | 26.49 | 0 |
| 1726785600 | 26.49 | 0 | 0.00 | 26.49 | 26.49 | 26.49 | 0 |
| 1726699200 | 26.49 | 0 | 0.00 | 26.49 | 26.49 | 26.49 | 0 |
| 1726612800 | 26.49 | 0 | 0.00 | 26.49 | 26.49 | 26.49 | 0 |
| 1726526400 | 26.49 | 0 | 0.00 | 26.49 | 26.49 | 26.49 | 1 |
| 1726267200 | 26.49 | 0 | 0.00 | 26.49 | 26.49 | 26.49 | 0 |
| 1726180800 | 26.49 | 0.01 | 0.02 | 26.46 | 26.49 | 26.46 | 1405 |
| 1726094400 | 26.4836 | -0.01 | -0.02 | 26.4836 | 26.4836 | 26.4836 | 400 |
| 1726008000 | 26.49 | 0 | 0.00 | 26.49 | 26.49 | 26.49 | 0 |
| 1725921600 | 26.49 | 0 | 0.00 | 26.49 | 26.49 | 26.49 | 1 |
| 1725662400 | 26.49 | 0.53 | 2.04 | 26.37 | 26.49 | 26.37 | 500 |
| 1725576000 | 25.9609 | 0 | 0.00 | 25.9609 | 25.9609 | 25.9609 | 0 |
| 1725489600 | 25.9609 | 0 | 0.00 | 25.9609 | 25.9609 | 25.9609 | 0 |
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
