Premium
JBT Marel Corporation (JBTM)
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 | 3.21 | 2.50938086304 | 127.92 | 134.71 | 127.27 | 607284 | 130.75499147 | CS |
| 4 | -1.85 | -1.39118664461 | 132.98 | 137 | 118.5 | 435495 | 129.04678162 | CS |
| 12 | 6.54 | 5.24921743318 | 124.59 | 142.025 | 113.67 | 482956 | 128.37236373 | CS |
| 26 | -23.36 | -15.1207197877 | 154.49 | 170.19 | 113.67 | 528585 | 141.22909436 | CS |
| 52 | 12.27 | 10.323069157 | 118.86 | 170.19 | 113.67 | 539111 | 139.16273271 | CS |
| 156 | 3.13 | 2.4453125 | 128 | 170.19 | 90.08 | 544745 | 132.51727485 | CS |
| 260 | 3.13 | 2.4453125 | 128 | 170.19 | 90.08 | 544745 | 132.51727485 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 131.13 | -1.45 | -1.09 | 131.1 | 134.13999 | 129.755 | 404704 |
| 1781822400 | 132.58 | 3.08 | 2.38 | 131.25 | 133.56 | 130.91 | 929545 |
| 1781736000 | 129.5 | -1.36 | -1.04 | 130.13999 | 134.71 | 128.245 | 721444 |
| 1781649600 | 130.86 | 3.27 | 2.56 | 129.1 | 133.155 | 127.48 | 511256 |
| 1781563200 | 127.59 | 2.44 | 1.95 | 127.92 | 129.385 | 127.27 | 266891 |
| 1781304000 | 125.15 | 2.02 | 1.64 | 124.94 | 126.385 | 122.7401 | 297829 |
| 1781217600 | 123.13 | 4.13 | 3.47 | 119.76 | 123.8 | 118.5 | 336553 |
| 1781131200 | 119 | -4.62 | -3.74 | 123.46 | 126.7299 | 119 | 392731 |
| 1781044800 | 123.62 | -0.27 | -0.22 | 125.19 | 128.36 | 122.31 | 419478 |
| 1780958400 | 123.89 | -0.11 | -0.09 | 123.96 | 126.07 | 123.52 | 365427 |
| 1780699200 | 124 | -1.21 | -0.97 | 124.48 | 125.52 | 123.74 | 307859 |
| 1780612800 | 125.21 | -1.4 | -1.11 | 128.54 | 128.885 | 124.4 | 316771 |
| 1780526400 | 126.61 | -3.15 | -2.43 | 127.8 | 130 | 125.08 | 451654 |
| 1780440000 | 129.76 | -0.08 | -0.06 | 128.94999 | 131.59 | 128.94999 | 313408 |
| 1780353600 | 129.84 | -4.55 | -3.39 | 132.41999 | 133.10499 | 125.945 | 335731 |
| 1780094400 | 134.38999 | -0.58 | -0.43 | 133.61 | 137 | 133.5 | 638360 |
| 1780008000 | 134.97 | 0.51 | 0.38 | 133.75 | 135.22999 | 131.8 | 370444 |
| 1779921600 | 134.46 | -0.45 | -0.33 | 136.27 | 136.695 | 133.56 | 403054 |
| 1779835200 | 134.91 | 2.88 | 2.18 | 132.97999 | 136.82 | 132.6 | 460647 |
| 1779489600 | 132.03 | 2.31 | 1.78 | 130.47 | 132.85 | 129.25 | 414704 |
| 1779403200 | 129.72 | 1.01 | 0.78 | 128.49 | 131.69 | 125.16 | 546700 |
| 1779316800 | 128.71 | 3.61 | 2.89 | 125.41 | 129 | 124.2985 | 435190 |
| 1779230400 | 125.1 | -1.68 | -1.33 | 125.51 | 126.31 | 123.745 | 603763 |
| 1779144000 | 126.78 | 1.37 | 1.09 | 126.15 | 129 | 126.075 | 418656 |
| 1778884800 | 125.41 | -0.36 | -0.29 | 127.66 | 129.54 | 124.44 | 550971 |
| 1778798400 | 125.77 | 0.65 | 0.52 | 126.28 | 129 | 125.61 | 479753 |
| 1778712000 | 125.12 | -4.2 | -3.25 | 128.5 | 129.9 | 125.04 | 460075 |
| 1778625600 | 129.32 | -2.57 | -1.95 | 129.41999 | 133.27 | 128.47999 | 461661 |
| 1778539200 | 131.88999 | -7.56 | -5.42 | 139.22999 | 140.21 | 131.87 | 584366 |
| 1778280000 | 139.44999 | 1.43 | 1.04 | 137.91999 | 141.44999 | 135.58 | 706626 |
| 1778193600 | 138.02 | 1.5 | 1.10 | 138.19999 | 142.025 | 136.66 | 910120 |
| 1778107200 | 136.52 | 5.23 | 3.98 | 131.46 | 137.91 | 131.16999 | 787289 |
| 1778020800 | 131.29 | 14.85 | 12.75 | 124.2 | 133.5 | 122 | 1062463 |
| 1777934400 | 116.44 | 1 | 0.87 | 115.45 | 118.535 | 113.67 | 844987 |
| 1777675200 | 115.44 | -2.66 | -2.25 | 119.18 | 119.29 | 115 | 568315 |
| 1777588800 | 118.1 | -1.29 | -1.08 | 119.6 | 119.765 | 114.13 | 1099242 |
| 1777502400 | 119.39 | -9.69 | -7.51 | 128.66 | 129.485 | 118.84 | 781159 |
| 1777416000 | 129.08 | -2.88 | -2.18 | 132.34 | 132.84 | 127.9 | 215043 |
| 1777329600 | 131.96 | 1.79 | 1.38 | 130.56 | 133.54 | 129.72 | 294983 |
| 1777070400 | 130.16999 | -0.73 | -0.56 | 130.24 | 132.13 | 129.74 | 338185 |
| 1776984000 | 130.9 | -0.46 | -0.35 | 131.21 | 132.41999 | 129.315 | 301241 |
| 1776897600 | 131.36 | -1.27 | -0.96 | 133.41999 | 133.87 | 130.66999 | 351073 |
| 1776811200 | 132.63 | -1.01 | -0.76 | 134.57 | 138.04 | 132.16999 | 367045 |
| 1776724800 | 133.63999 | 1.41 | 1.07 | 131.52 | 133.79499 | 130.87 | 407065 |
| 1776465600 | 132.22999 | 3.65 | 2.84 | 130.71 | 134.7099 | 130.59 | 390318 |
| 1776379200 | 128.58 | -1.57 | -1.21 | 129.46 | 130.22 | 127.35 | 297073 |
| 1776292800 | 130.15 | -1.41 | -1.07 | 131.46 | 131.46 | 128.96 | 253656 |
| 1776206400 | 131.56 | 0.84 | 0.64 | 131.04 | 132.88999 | 130 | 315105 |
| 1776120000 | 130.72 | 2.17 | 1.69 | 127.47 | 131.27 | 126.5 | 429142 |
| 1775860800 | 128.55 | -0.7 | -0.54 | 130.35 | 130.775 | 128.35 | 451093 |
| 1775774400 | 129.25 | -1.02 | -0.78 | 129.93 | 132.38999 | 128.97 | 425347 |
| 1775688000 | 130.27 | 4.88 | 3.89 | 131.34 | 132.15 | 127.01 | 560600 |
| 1775601600 | 125.39 | 0.32 | 0.26 | 124.79 | 125.775 | 123.15 | 252167 |
| 1775515200 | 125.07 | -0.08 | -0.06 | 124.15 | 125.31 | 123.49 | 364797 |
| 1775169600 | 125.15 | -3.62 | -2.81 | 126.14 | 129.29 | 123.88 | 444323 |
| 1775083200 | 128.77 | 0.9 | 0.70 | 129.37 | 130.78 | 127.915 | 409270 |
| 1774996800 | 127.87 | 5.08 | 4.14 | 125.78 | 129.27 | 122.66 | 588853 |
| 1774910400 | 122.79 | -0.71 | -0.57 | 124.59 | 127.26 | 121.92 | 519082 |
| 1774651200 | 123.5 | -7.49 | -5.72 | 129.28 | 130.6 | 123.41 | 548869 |
| 1774564800 | 130.99 | -0.54 | -0.41 | 129.975 | 136.3 | 129.975 | 589905 |
| 1774478400 | 131.53 | 4.86 | 3.84 | 128.59 | 132.96 | 128.13999 | 519750 |
| 1774392000 | 126.67 | -1.24 | -0.97 | 126.42 | 128.62 | 124.17 | 564251 |
| 1774305600 | 127.91 | 0.91 | 0.72 | 130.4 | 132.66 | 127.91 | 623985 |
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.
