Premium
Juniper Networks Inc (JNPR)
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 | 0.73 | 1.95973154362 | 37.25 | 37.985 | 37.2 | 2061539 | 37.75152426 | CS |
| 4 | 1.16 | 3.15046170559 | 36.82 | 37.985 | 36.6401 | 2201832 | 37.40148718 | CS |
| 12 | -0.76 | -1.96179659267 | 38.74 | 39.44 | 34.92 | 3829834 | 37.50855969 | CS |
| 26 | 1.21 | 3.29072613544 | 36.77 | 39.79 | 34.92 | 3358802 | 37.96409428 | CS |
| 52 | 8.09 | 27.0659083305 | 29.89 | 39.79 | 29.87 | 3652114 | 37.22602711 | CS |
| 156 | 3.77 | 11.0201695411 | 34.21 | 39.79 | 24.87 | 3731667 | 32.65944606 | CS |
| 260 | 13.82 | 57.201986755 | 24.16 | 39.79 | 15.2 | 3724267 | 29.57342358 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206800 | 37.98 | 0.03 | 0.08 | 37.96 | 38.05 | 37.83 | 1963242 |
| 1735947600 | 37.95 | 0.17 | 0.45 | 37.715 | 37.95 | 37.61 | 4067132 |
| 1735861200 | 37.78 | 0.33 | 0.88 | 37.49 | 37.78 | 37.36 | 1639831 |
| 1735688400 | 37.45 | 0.1 | 0.27 | 37.4 | 37.47 | 37.3 | 1401994 |
| 1735602000 | 37.35 | -0.16 | -0.43 | 37.25 | 37.55 | 37.2 | 1074069 |
| 1735342800 | 37.51 | 0 | 0.00 | 37.422 | 37.52 | 37.33 | 2268311 |
| 1735256400 | 37.51 | 0.01 | 0.03 | 37.39 | 37.6 | 37.36 | 1040239 |
| 1735077840 | 37.5 | 0.02 | 0.05 | 37.4 | 37.5199 | 37.36 | 434860 |
| 1734997200 | 37.48 | 0.24 | 0.64 | 37.05 | 37.49 | 37.05 | 1215299 |
| 1734738000 | 37.24 | 0.24 | 0.65 | 37.04 | 37.47 | 37 | 4949948 |
| 1734651600 | 37 | -0.28 | -0.75 | 37.7 | 37.7 | 36.795 | 3684072 |
| 1734565200 | 37.28 | -0.38 | -1.01 | 37.735 | 37.75 | 37.24 | 2970765 |
| 1734478800 | 37.66 | 0.06 | 0.16 | 37.5 | 37.8 | 37.4 | 2187913 |
| 1734392400 | 37.6 | 0.37 | 0.99 | 37.245 | 37.63 | 37.23 | 1873707 |
| 1734133200 | 37.23 | -0.07 | -0.19 | 37.235 | 37.32 | 37.19 | 1456518 |
| 1734046800 | 37.3 | -0.09 | -0.24 | 37.5599 | 37.57 | 37.28 | 1338640 |
| 1733960400 | 37.39 | 0.16 | 0.43 | 37.26 | 37.405 | 37.08 | 2102197 |
| 1733874000 | 37.23 | 0.1 | 0.27 | 37.07 | 37.455 | 36.975 | 2053165 |
| 1733787600 | 37.13 | 0.61 | 1.67 | 36.71 | 37.27 | 36.6401 | 3190998 |
| 1733528400 | 36.52 | -0.26 | -0.71 | 36.94 | 36.98 | 36.445 | 4066796 |
| 1733442000 | 36.78 | 0.53 | 1.46 | 36.56 | 37.17 | 36.32 | 4143342 |
| 1733355600 | 36.25 | 0.79 | 2.23 | 35.44 | 36.26 | 35.2 | 4657079 |
| 1733269200 | 35.46 | -0.16 | -0.45 | 35.48 | 35.58 | 35.45 | 2331932 |
| 1733182800 | 35.62 | -0.3 | -0.84 | 35.8 | 35.9181 | 35.6 | 2793898 |
| 1732917840 | 35.92 | -0.15 | -0.42 | 36.14 | 36.2 | 35.855 | 1440760 |
| 1732750800 | 36.07 | 0.05 | 0.14 | 36.1 | 36.22 | 35.91 | 2176765 |
| 1732664400 | 36.02 | -0.18 | -0.50 | 36.18 | 36.24 | 35.935 | 2814873 |
| 1732578000 | 36.2 | 0.29 | 0.81 | 36.04 | 36.25 | 35.99 | 5188736 |
| 1732318800 | 35.91 | 0.48 | 1.35 | 35.53 | 35.91 | 35.4 | 3168553 |
| 1732232400 | 35.43 | -0.23 | -0.64 | 35.61 | 35.9 | 35.075 | 5449850 |
| 1732146000 | 35.66 | 0.58 | 1.65 | 35.29 | 36.01 | 35.17 | 5668542 |
| 1732059600 | 35.08 | -0.53 | -1.49 | 35.43 | 35.57 | 34.92 | 8712790 |
| 1731973200 | 35.61 | -0.9 | -2.47 | 36.25 | 37 | 35.18 | 13313741 |
| 1731714000 | 36.51 | -1.9 | -4.95 | 38.385 | 38.385 | 36.08 | 16480692 |
| 1731627600 | 38.41 | 0.16 | 0.42 | 38.3 | 38.655 | 38.225 | 4190840 |
| 1731541200 | 38.25 | -0.28 | -0.73 | 38.55 | 38.6 | 38 | 5801173 |
| 1731454800 | 38.53 | -0.31 | -0.80 | 38.88 | 38.94 | 38.33 | 6991600 |
| 1731368400 | 38.84 | -0.07 | -0.18 | 38.91 | 38.97 | 38.64 | 6949774 |
| 1731109200 | 38.91 | -0.09 | -0.23 | 39 | 39.02 | 38.91 | 3803067 |
| 1731022800 | 39 | -0.01 | -0.03 | 38.96 | 39.1 | 38.94 | 2818489 |
| 1730936400 | 39.01 | -0.14 | -0.36 | 39.29 | 39.44 | 39 | 7943363 |
| 1730850000 | 39.15 | 0.17 | 0.44 | 38.9837 | 39.15 | 38.9438 | 2199670 |
| 1730763600 | 38.98 | -0.02 | -0.05 | 38.96 | 39.03 | 38.94 | 3256012 |
| 1730500800 | 39 | 0.1 | 0.26 | 38.9 | 39.02 | 38.72 | 4956413 |
| 1730414400 | 38.9 | -0.05 | -0.13 | 39 | 39.02 | 38.87 | 4014389 |
| 1730328000 | 38.95 | -0.09 | -0.23 | 39.06 | 39.06 | 38.94 | 5144914 |
| 1730241600 | 39.04 | 0.02 | 0.05 | 39.08 | 39.13 | 39.01 | 2704350 |
| 1730155200 | 39.02 | -0.06 | -0.15 | 39.14 | 39.19 | 39.01 | 2826480 |
| 1729896000 | 39.08 | -0.08 | -0.20 | 39.16 | 39.265 | 39.05 | 4340980 |
| 1729809600 | 39.16 | -0.01 | -0.03 | 39.26 | 39.26 | 39.14 | 3020263 |
| 1729723200 | 39.17 | -0.02 | -0.05 | 39.19 | 39.2 | 39.14 | 1877784 |
| 1729636800 | 39.19 | -0.07 | -0.18 | 39.19 | 39.23 | 39.13 | 2409886 |
| 1729550400 | 39.26 | 0.05 | 0.13 | 39.1 | 39.28 | 39.1 | 3601513 |
| 1729291200 | 39.21 | -0.01 | -0.03 | 39.21 | 39.23 | 38.96 | 3049765 |
| 1729204800 | 39.22 | 0.08 | 0.20 | 39.19 | 39.25 | 39.04 | 2220792 |
| 1729118400 | 39.14 | 0.16 | 0.41 | 39 | 39.18 | 38.975 | 2735427 |
| 1729032000 | 38.98 | 0.22 | 0.57 | 38.89 | 39.15 | 38.8 | 6819026 |
| 1728945600 | 38.76 | 0.01 | 0.03 | 38.74 | 38.79 | 38.72 | 1116915 |
| 1728686400 | 38.75 | -0.02 | -0.05 | 38.77 | 38.82 | 38.73 | 1231468 |
| 1728600000 | 38.77 | -0.03 | -0.08 | 38.795 | 38.81 | 38.76 | 1446640 |
| 1728513600 | 38.8 | 0.03 | 0.08 | 38.78 | 38.81 | 38.7 | 1326579 |
| 1728427200 | 38.77 | 0 | 0.00 | 38.8 | 38.83 | 38.735 | 1754369 |
| 1728340800 | 38.77 | -0.05 | -0.13 | 38.8 | 38.82 | 38.73 | 3588967 |
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
