Premium
Jefferies Financial Group Inc (JEF)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.21 | -6.39813336608 | 81.43 | 82.04 | 75.0505 | 1559337 | 77.80297021 | CS |
| 4 | -1.055 | -1.36525396312 | 77.275 | 82.04 | 75.0505 | 1363544 | 78.61235843 | CS |
| 12 | 14.89 | 24.2784933964 | 61.33 | 82.04 | 60.56 | 1459549 | 70.89047913 | CS |
| 26 | 29.61 | 63.5271400987 | 46.61 | 82.04 | 45.17 | 1522849 | 62.35832208 | CS |
| 52 | 37.44 | 96.544610624 | 38.78 | 82.04 | 38.37 | 1254856 | 54.84355257 | CS |
| 156 | 39.36 | 106.782419967 | 36.86 | 82.04 | 25.875 | 1346446 | 40.30229708 | CS |
| 260 | 54.83 | 256.334735858 | 21.39 | 82.04 | 11.2 | 1624136 | 32.51305761 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 76.22 | 0.96 | 1.28 | 75 | 77.02 | 74.93 | 3417615 |
| 1734651600 | 75.26 | -0.5 | -0.66 | 77.65 | 78.705 | 75.0505 | 1916864 |
| 1734565200 | 75.76 | -3.43 | -4.33 | 79.58 | 80.11 | 75.65 | 2266147 |
| 1734478800 | 79.19 | -2.56 | -3.13 | 80.55 | 80.73 | 78.81 | 1487151 |
| 1734392400 | 81.75 | 0.83 | 1.03 | 80.92 | 82.04 | 80.4071 | 979567 |
| 1734133200 | 80.92 | -0.16 | -0.20 | 81.43 | 81.92 | 80.43 | 1146956 |
| 1734046800 | 81.08 | 0.83 | 1.03 | 80.74 | 81.7 | 80.35 | 1097251 |
| 1733960400 | 80.25 | 1.82 | 2.32 | 79.15 | 80.48 | 78.555 | 1383694 |
| 1733874000 | 78.43 | -1.08 | -1.36 | 79.215 | 79.73 | 78.0901 | 1409772 |
| 1733787600 | 79.51 | 1.39 | 1.78 | 79.59 | 81.08 | 78.88 | 1737801 |
| 1733528400 | 78.12 | 0.13 | 0.17 | 78.1 | 78.49 | 77.37 | 916962 |
| 1733442000 | 77.99 | 0.65 | 0.84 | 77.65 | 78.665 | 77.18 | 925965 |
| 1733355600 | 77.34 | -0.61 | -0.78 | 78.23 | 78.35 | 76.55 | 1007929 |
| 1733269200 | 77.95 | -0.27 | -0.35 | 78.97 | 79.07 | 77.57 | 1178532 |
| 1733182800 | 78.22 | -0.92 | -1.16 | 79.68 | 79.745 | 78.121 | 1171996 |
| 1732917840 | 79.14 | 0.21 | 0.27 | 79.4325 | 80.065 | 79.09 | 525845 |
| 1732750800 | 78.93 | -0.52 | -0.65 | 79.98 | 80.53 | 78.765 | 1283917 |
| 1732664400 | 79.45 | -0.03 | -0.04 | 79.21 | 79.88 | 78.47 | 1405456 |
| 1732578000 | 79.48 | 0.9 | 1.15 | 79.49 | 80.3 | 78.6 | 2059720 |
| 1732318800 | 78.58 | 1.81 | 2.36 | 77.275 | 78.74 | 76.8924 | 2005803 |
| 1732232400 | 76.77 | 1.86 | 2.48 | 75.4 | 77.525 | 75.31 | 1311706 |
| 1732146000 | 74.91 | 0.29 | 0.39 | 74.965 | 75.245 | 73.915 | 1010134 |
| 1732059600 | 74.62 | 0.79 | 1.07 | 73.165 | 74.74 | 72.965 | 832575 |
| 1731973200 | 73.83 | -0.37 | -0.50 | 73.76 | 74.37 | 73.46 | 1119618 |
| 1731714000 | 74.2 | 0.7 | 0.95 | 73.685 | 74.3 | 73.34 | 1122410 |
| 1731627600 | 73.5 | -1.08 | -1.45 | 75.115 | 75.32 | 73.35 | 1686461 |
| 1731541200 | 74.58 | 0.26 | 0.35 | 74.835 | 75.41 | 74.125 | 2158659 |
| 1731454800 | 74.32 | 0.28 | 0.38 | 73.95 | 74.74 | 73.615 | 2660773 |
| 1731368400 | 74.04 | 2.54 | 3.55 | 74.01 | 75.81 | 73.2 | 2518159 |
| 1731109200 | 71.5 | 1.07 | 1.52 | 70.755 | 71.97 | 70.19 | 1986876 |
| 1731022800 | 70.43 | -1.63 | -2.26 | 71.45 | 72.135 | 70.34 | 1785692 |
| 1730936400 | 72.06 | 7.24 | 11.17 | 69.74 | 72.76 | 69.515 | 4530393 |
| 1730850000 | 64.819999 | 0.99 | 1.55 | 64.129999 | 65.29 | 64.129999 | 897076 |
| 1730763600 | 63.83 | -0.39 | -0.61 | 64 | 64.34 | 63.42 | 932156 |
| 1730500800 | 64.22 | 0.24 | 0.38 | 64.23 | 64.97 | 63.96 | 868336 |
| 1730414400 | 63.98 | -0.6 | -0.93 | 64.349999 | 64.739999 | 63.675 | 944622 |
| 1730328000 | 64.58 | -0.37 | -0.57 | 64.89 | 66.08 | 64.54 | 1025454 |
| 1730241600 | 64.95 | 0.01 | 0.02 | 64.569999 | 65.069999 | 64.33 | 1113155 |
| 1730155200 | 64.94 | 0.92 | 1.44 | 65.43 | 65.61 | 64.845 | 972969 |
| 1729896000 | 64.019999 | -0.55 | -0.85 | 64.9 | 65.11 | 63.42 | 1070099 |
| 1729809600 | 64.569999 | 0.33 | 0.51 | 64.95 | 65 | 64.06 | 1111559 |
| 1729723200 | 64.239999 | -1.26 | -1.92 | 65.129999 | 65.67 | 64.239999 | 2027842 |
| 1729636800 | 65.5 | 0.13 | 0.20 | 65.33 | 65.72 | 64.879999 | 1600785 |
| 1729550400 | 65.37 | -1.08 | -1.63 | 66.3 | 66.3 | 65.28 | 1344860 |
| 1729291200 | 66.45 | -0.81 | -1.20 | 67.18 | 67.31 | 66.43 | 1068824 |
| 1729204800 | 67.26 | 0.63 | 0.95 | 66.98 | 67.795 | 66.635999 | 1553631 |
| 1729118400 | 66.629999 | 1.16 | 1.77 | 66.04 | 66.67 | 65.519999 | 1409364 |
| 1729032000 | 65.47 | 0.57 | 0.88 | 65.42 | 66.269999 | 65.15 | 1646405 |
| 1728945600 | 64.9 | 0.66 | 1.03 | 64.47 | 65.18 | 64.120999 | 1055054 |
| 1728686400 | 64.239999 | 1.14 | 1.81 | 63.18 | 64.3335 | 63.14 | 1583311 |
| 1728600000 | 63.1 | -0.47 | -0.74 | 63.25 | 63.615 | 62.9 | 1717827 |
| 1728513600 | 63.57 | -0.09 | -0.14 | 63.82 | 64.54 | 63.34 | 1558962 |
| 1728427200 | 63.66 | 0.38 | 0.60 | 63.42 | 64.08 | 63.1925 | 1128830 |
| 1728340800 | 63.28 | -0.06 | -0.09 | 63.3 | 63.96 | 63.05 | 1145828 |
| 1728081600 | 63.34 | 0.81 | 1.30 | 63.66 | 64.11 | 62.94 | 1083599 |
| 1727995200 | 62.53 | 0.19 | 0.30 | 61.96 | 62.84 | 61.64 | 1355387 |
| 1727908800 | 62.34 | 0.49 | 0.79 | 62.05 | 62.62 | 61.91 | 1621673 |
| 1727822400 | 61.85 | 0.3 | 0.49 | 61.35 | 62.25 | 60.63 | 2480942 |
| 1727735520 | 61.55 | 0.47 | 0.77 | 61 | 61.72 | 60.74 | 1669582 |
| 1727476800 | 61.08 | -0.07 | -0.11 | 61.33 | 61.7 | 60.56 | 1494498 |
| 1727390400 | 61.15 | -0.82 | -1.32 | 59.14 | 62.47 | 58.75 | 3000490 |
| 1727304000 | 61.97 | -0.51 | -0.82 | 62.35 | 62.53 | 61.52 | 2303734 |
| 1727217600 | 62.48 | 0.42 | 0.68 | 62.21 | 62.7 | 61.59 | 1922964 |
| 1727131200 | 62.06 | -0.01 | -0.02 | 62.53 | 62.9764 | 61.88 | 1808818 |
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
