Premium
JBT Marel Corporation (JBTM)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.3 | -5.73244008564 | 144.79 | 149.54 | 134.47 | 467327 | 141.1043196 | CS |
| 4 | 8.57 | 6.6994996873 | 127.92 | 149.54 | 127.27 | 651575 | 137.57116371 | CS |
| 12 | 4.97 | 3.77889294404 | 131.52 | 149.54 | 113.67 | 546086 | 131.68046048 | CS |
| 26 | -18.62 | -12.0043839856 | 155.11 | 170.19 | 113.67 | 555773 | 139.75605158 | CS |
| 52 | 4.7 | 3.56627968738 | 131.79 | 170.19 | 113.67 | 545812 | 139.99196963 | CS |
| 156 | 8.49 | 6.6328125 | 128 | 170.19 | 90.08 | 549159 | 132.822633 | CS |
| 260 | 8.49 | 6.6328125 | 128 | 170.19 | 90.08 | 549159 | 132.822633 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 136.49 | -0.08 | -0.06 | 136.96 | 138.91999 | 135.97 | 278822 |
| 1783636800 | 136.57 | -2.35 | -1.69 | 139.65 | 140.82 | 136.57 | 411848 |
| 1783550400 | 138.91999 | -3.57 | -2.51 | 140.25 | 140.775 | 134.47 | 621275 |
| 1783464000 | 142.49 | -5.56 | -3.76 | 148.4 | 148.4 | 140.79 | 468721 |
| 1783377600 | 148.05 | 2.22 | 1.52 | 144.79 | 149.54 | 143.5225 | 555970 |
| 1783032000 | 145.83 | 0.83 | 0.57 | 145.63 | 147.13 | 143.46 | 492636 |
| 1782945600 | 145 | 0 | 0.00 | 145.02 | 147.19999 | 141.97999 | 558174 |
| 1782859200 | 145 | 3.73 | 2.64 | 142.51 | 146.04 | 141.125 | 572384 |
| 1782772800 | 141.27 | 1.97 | 1.41 | 137.57 | 141.63 | 136.29499 | 701085 |
| 1782513600 | 139.3 | 1.7 | 1.24 | 136.09 | 140.18 | 135.21 | 2239244 |
| 1782427200 | 137.6 | 3.14 | 2.34 | 135.51 | 138.94 | 133.83 | 535367 |
| 1782340800 | 134.46 | 4.97 | 3.84 | 129.37 | 135.94 | 128.57 | 754818 |
| 1782254400 | 129.49 | -1.64 | -1.25 | 130.33 | 132.095 | 128.51 | 704158 |
| 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 |
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.
