Premium
Jackson Financial Inc (JXN)
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 | 3.56 | 3.8238453276 | 93.1 | 96.66 | 89.83 | 428986 | 92.60524501 | CS |
| 4 | 2.84 | 3.02707311874 | 93.82 | 98.625 | 89.2 | 468131 | 93.56814286 | CS |
| 12 | -2.18 | -2.20558478349 | 98.84 | 104.12 | 82.71 | 581109 | 92.67622612 | CS |
| 26 | 11.56 | 13.5840188014 | 85.1 | 115.22 | 77.42 | 625911 | 93.86797319 | CS |
| 52 | 44.84 | 86.5302971826 | 51.82 | 115.22 | 48 | 713398 | 79.69980237 | CS |
| 156 | 54.98 | 131.909788868 | 41.68 | 115.22 | 23.56 | 938721 | 47.67015022 | CS |
| 260 | 72.15 | 294.369645043 | 24.51 | 115.22 | 23.56 | 1060255 | 44.38005131 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 96.66 | 3.76 | 4.05 | 93.18 | 96.79 | 93.15 | 637999 |
| 1739490000 | 92.9 | 1.24 | 1.35 | 91.72 | 93.2 | 89.83 | 471074 |
| 1739403600 | 91.66 | -0.47 | -0.51 | 91.18 | 92.22 | 90.61 | 436312 |
| 1739317200 | 92.13 | -0.8 | -0.86 | 92.11 | 93.14 | 91.34 | 353966 |
| 1739230800 | 92.93 | -0.34 | -0.36 | 93.7 | 93.9925 | 91.32 | 428149 |
| 1738971600 | 93.27 | 0.57 | 0.61 | 93.1 | 93.83 | 91.96 | 463182 |
| 1738885200 | 92.7 | 0.84 | 0.91 | 92.75 | 93.445 | 91.515 | 367687 |
| 1738798800 | 91.86 | 0.77 | 0.85 | 91.55 | 91.9 | 90.26 | 505082 |
| 1738712400 | 91.09 | 0.3 | 0.33 | 90.5 | 92.515 | 90.5 | 455588 |
| 1738626000 | 90.79 | -3.45 | -3.66 | 90.98 | 92.13 | 89.2 | 422064 |
| 1738366800 | 94.24 | -2.51 | -2.59 | 96.5 | 97.38 | 93.43 | 501145 |
| 1738280400 | 96.75 | 0.31 | 0.32 | 97.76 | 98.32 | 96.24 | 424449 |
| 1738194000 | 96.44 | 1.16 | 1.22 | 95.28 | 97.94 | 94.46 | 510550 |
| 1738107600 | 95.28 | 1.71 | 1.83 | 93.06 | 98.625 | 93.06 | 546480 |
| 1738021200 | 93.57 | 0.51 | 0.55 | 91.7 | 94.41 | 91.7 | 568676 |
| 1737762000 | 93.06 | -2.08 | -2.19 | 94.88 | 95.82 | 92.605 | 477649 |
| 1737675600 | 95.14 | 0 | 0.00 | 95.14 | 95.14 | 95.14 | 0 |
| 1737589200 | 95.14 | -0.55 | -0.57 | 95.53 | 96.27 | 94.76 | 412689 |
| 1737502800 | 95.69 | 3.11 | 3.36 | 93.5 | 96.38 | 93.0326 | 675813 |
| 1737157200 | 92.58 | 0.15 | 0.16 | 93.82 | 94 | 92.07 | 444816 |
| 1737070800 | 92.43 | 0.24 | 0.26 | 91.82 | 93.02 | 91.12 | 488211 |
| 1736984400 | 92.19 | 3.44 | 3.88 | 91.98 | 92.55 | 91.135 | 490109 |
| 1736898000 | 88.75 | 3.3 | 3.86 | 86.71 | 88.9975 | 86.515 | 650447 |
| 1736811600 | 85.45 | 0.9 | 1.06 | 82.71 | 85.7948 | 82.71 | 616329 |
| 1736552400 | 84.55 | -4.06 | -4.58 | 85.8 | 86.46 | 83.41 | 622330 |
| 1736379600 | 88.61 | -1.25 | -1.39 | 89.27 | 90.51 | 87.55 | 696775 |
| 1736293200 | 89.86 | -0.09 | -0.10 | 90.29 | 90.72 | 88.1 | 642480 |
| 1736206800 | 89.95 | 0.59 | 0.66 | 90.02 | 91.89 | 89 | 613486 |
| 1735947600 | 89.36 | 1.59 | 1.81 | 88.49 | 89.43 | 87.82 | 471293 |
| 1735861200 | 87.77 | 0.69 | 0.79 | 87.98 | 89.52 | 87.48 | 619400 |
| 1735688400 | 87.08 | 0.36 | 0.42 | 87.05 | 88.22 | 86.74 | 413497 |
| 1735602000 | 86.72 | -1.3 | -1.48 | 86.5 | 87.71 | 85.55 | 246242 |
| 1735342800 | 88.02 | -1.83 | -2.04 | 88.7 | 89.68 | 87.05 | 275219 |
| 1735256400 | 89.85 | 0.35 | 0.39 | 88.7 | 90.24 | 88.53 | 268198 |
| 1735077840 | 89.5 | 0.4 | 0.45 | 89.09 | 89.84 | 88.63 | 184714 |
| 1734997200 | 89.1 | 0.82 | 0.93 | 87.72 | 89.18 | 87.26 | 341192 |
| 1734738000 | 88.28 | 1.95 | 2.26 | 84.55 | 89.57 | 84.43 | 1956128 |
| 1734651600 | 86.33 | 1.42 | 1.67 | 87.1 | 88 | 86.0864 | 655652 |
| 1734565200 | 84.91 | -5.46 | -6.04 | 91.13 | 91.45 | 84 | 885947 |
| 1734478800 | 90.37 | -2.08 | -2.25 | 91.16 | 92.26 | 90.31 | 996495 |
| 1734392400 | 92.45 | 0.9 | 0.98 | 91.65 | 92.67 | 90.5547 | 896239 |
| 1734133200 | 91.55 | -0.16 | -0.17 | 93.12 | 93.68 | 90.85 | 571556 |
| 1734046800 | 91.71 | 1.11 | 1.23 | 90.58 | 92.851 | 90.475 | 727500 |
| 1733960400 | 90.6 | 0.72 | 0.80 | 90.94 | 91.23 | 89.29 | 948685 |
| 1733874000 | 89.88 | -4.44 | -4.71 | 94.3 | 94.5 | 89.87 | 751085 |
| 1733787600 | 94.32 | -3.53 | -3.61 | 98.64 | 98.845 | 94.3 | 717764 |
| 1733528400 | 97.85 | -0.33 | -0.34 | 98.76 | 98.76 | 96.6 | 795134 |
| 1733442000 | 98.18 | -1.44 | -1.45 | 98.72 | 99.28 | 96.325 | 694556 |
| 1733355600 | 99.62 | 0.64 | 0.65 | 99.66 | 100.17 | 98.67 | 538660 |
| 1733269200 | 98.98 | -1.4 | -1.39 | 101.63 | 101.695 | 98.44 | 399435 |
| 1733182800 | 100.38 | 0.19 | 0.19 | 101.66 | 101.94 | 99.945 | 720937 |
| 1732917840 | 100.19 | 0.06 | 0.06 | 101.93 | 102.22 | 100.05 | 336864 |
| 1732750800 | 100.13 | -2.3 | -2.25 | 102.43 | 103.43 | 99.85 | 903830 |
| 1732664400 | 102.43 | -0.78 | -0.76 | 102.17 | 102.685 | 100.295 | 422738 |
| 1732578000 | 103.21 | 1.33 | 1.31 | 104.12 | 104.12 | 101.66 | 924950 |
| 1732318800 | 101.88 | 2.99 | 3.02 | 98.89 | 102.08 | 98.81 | 716997 |
| 1732232400 | 98.89 | 0.35 | 0.36 | 99.56 | 99.98 | 97.09 | 619697 |
| 1732146000 | 98.54 | -0.92 | -0.92 | 98.76 | 100.11 | 97.5051 | 548603 |
| 1732059600 | 99.46 | -1.38 | -1.37 | 98.81 | 100.04 | 98.155 | 590826 |
| 1731973200 | 100.84 | 0.21 | 0.21 | 100.21 | 101.6 | 100.0694 | 527986 |
| 1731714000 | 100.63 | 0.14 | 0.14 | 100.49 | 101.47 | 98.95 | 924691 |
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
