Premium
JB Hunt Transport Services Inc (JB1)
TG
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 | 3.95 | 2.38887208951 | 165.35 | 172.4 | 165.3 | 173 | 168.17096154 | DE |
| 4 | -4.25 | -2.44886199942 | 173.55 | 174.55 | 159.35 | 149 | 165.45952381 | DE |
| 12 | 7.9 | 4.8946716233 | 161.4 | 187.7 | 159.35 | 91 | 169.4136508 | DE |
| 26 | 22.8 | 15.5631399317 | 146.5 | 187.7 | 140.9 | 64 | 164.96557913 | DE |
| 52 | -4.7 | -2.70114942529 | 174 | 203.8 | 140.9 | 56 | 165.03556029 | DE |
| 156 | -4.95 | -2.84074605452 | 174.25 | 203.8 | 140.9 | 50 | 166.89643333 | DE |
| 260 | -4.95 | -2.84074605452 | 174.25 | 203.8 | 140.9 | 50 | 166.89643333 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736198820 | 172.4 | 5.1 | 3.05 | 170.69999 | 172.4 | 169.65 | 119 |
| 1735939620 | 167.3 | 1.4 | 0.84 | 168.69999 | 168.69999 | 167.3 | 291 |
| 1735853220 | 165.9 | 1.35 | 0.82 | 165.35 | 167.75 | 165.3 | 110 |
| 1735594020 | 164.55 | 0.2 | 0.12 | 164.55 | 164.55 | 164.55 | 2 |
| 1735334820 | 164.35 | 1.1 | 0.67 | 164.55 | 164.69999 | 164.35 | 56 |
| 1734989220 | 163.25 | 2.45 | 1.52 | 164.3 | 164.35 | 163.15 | 183 |
| 1734730020 | 160.8 | -2.1 | -1.29 | 160.15 | 160.8 | 159.35 | 669 |
| 1734643620 | 162.9 | -6.75 | -3.98 | 164.85 | 165.05 | 162.9 | 211 |
| 1734557220 | 169.65 | 0.9 | 0.53 | 169.5 | 169.65 | 169.5 | 92 |
| 1734470820 | 168.75 | -2.35 | -1.37 | 169.19999 | 169.19999 | 168.75 | 61 |
| 1734384420 | 171.1 | -1.9 | -1.10 | 171.5 | 171.69999 | 171.1 | 62 |
| 1734125220 | 173 | -0.05 | -0.03 | 173.55 | 173.55 | 172.35 | 150 |
| 1734038820 | 173.05 | 0 | 0.00 | 173.05 | 173.05 | 173.05 | 0 |
| 1733952420 | 173.05 | -1.5 | -0.86 | 173.05 | 173.05 | 173.05 | 10 |
| 1733866020 | 174.55 | 0.85 | 0.49 | 173.55 | 174.55 | 173.55 | 63 |
| 1733779620 | 173.7 | 0.9 | 0.52 | 171.65 | 173.7 | 171.65 | 14 |
| 1733520420 | 172.8 | -2.15 | -1.23 | 171.3 | 172.8 | 171.3 | 60 |
| 1733434020 | 174.95 | 0 | 0.00 | 174.95 | 174.95 | 174.95 | 0 |
| 1733347620 | 174.95 | -0.75 | -0.43 | 176.95 | 176.95 | 174.95 | 91 |
| 1733261220 | 175.7 | -4.3 | -2.39 | 175.7 | 175.7 | 175.7 | 2 |
| 1733174820 | 180 | 1.55 | 0.87 | 179.75 | 180.3 | 179.75 | 9 |
| 1732915620 | 178.45 | -2.35 | -1.30 | 180.6 | 180.6 | 178.45 | 75 |
| 1732829220 | 180.8 | -0.4 | -0.22 | 179.95 | 180.8 | 179.95 | 30 |
| 1732742820 | 181.2 | 2.65 | 1.48 | 181.6 | 181.6 | 181.2 | 86 |
| 1732656420 | 178.55 | -0.45 | -0.25 | 180.1 | 180.1 | 178.55 | 23 |
| 1732570020 | 179 | 3.5 | 1.99 | 178.6 | 179 | 178.6 | 2 |
| 1732310820 | 175.5 | 0.55 | 0.31 | 176.8 | 176.8 | 175.3 | 79 |
| 1732224420 | 174.95 | 3.25 | 1.89 | 174.95 | 174.95 | 174.95 | 1 |
| 1732138020 | 171.69999 | -2.35 | -1.35 | 170.94999 | 171.69999 | 170.94999 | 24 |
| 1732051620 | 174.05 | 0 | 0.00 | 174.05 | 174.05 | 174.05 | 0 |
| 1731965220 | 174.05 | -2.3 | -1.30 | 173.1 | 174.05 | 172.55 | 56 |
| 1731705960 | 176.35 | -4.05 | -2.25 | 172.75 | 176.35 | 172.75 | 119 |
| 1731619560 | 180.4 | 0.35 | 0.19 | 180.4 | 180.4 | 180.4 | 34 |
| 1731533160 | 180.05 | -6.3 | -3.38 | 179.95 | 180.05 | 178.6 | 20 |
| 1731446820 | 186.35 | 0 | 0.00 | 186.35 | 186.35 | 186.35 | 0 |
| 1731360420 | 186.35 | 6.7 | 3.73 | 181.5 | 187.7 | 181.1 | 168 |
| 1731101220 | 179.65 | 3 | 1.70 | 173.55 | 179.65 | 173.55 | 61 |
| 1731014760 | 176.65 | -3.65 | -2.02 | 179.1 | 179.1 | 176.5 | 107 |
| 1730928360 | 180.3 | 11.8 | 7.00 | 174.85 | 181.25 | 174.85 | 411 |
| 1730841960 | 168.5 | 1.9 | 1.14 | 168.5 | 168.5 | 168.5 | 10 |
| 1730755560 | 166.6 | -0.1 | -0.06 | 166.6 | 166.6 | 166.6 | 80 |
| 1730496360 | 166.69999 | -1.4 | -0.83 | 167.94999 | 167.94999 | 166.69999 | 2 |
| 1730409960 | 168.1 | 3.25 | 1.97 | 167.05 | 168.1 | 165.1 | 243 |
| 1730323560 | 164.85 | 0.2 | 0.12 | 164.85 | 164.85 | 164.85 | 44 |
| 1730237160 | 164.65 | -1.15 | -0.69 | 164.65 | 164.65 | 164.65 | 7 |
| 1730150760 | 165.8 | 3.85 | 2.38 | 165.8 | 165.8 | 165.8 | 10 |
| 1729888020 | 161.94999 | 0.5 | 0.31 | 161.75 | 161.94999 | 161.75 | 75 |
| 1729801560 | 161.44999 | -0.55 | -0.34 | 161.44999 | 161.44999 | 161.44999 | 7 |
| 1729715160 | 162 | -0.65 | -0.40 | 163.6 | 163.6 | 161.75 | 44 |
| 1729628760 | 162.65 | -0.85 | -0.52 | 162.65 | 162.65 | 162.65 | 1 |
| 1729542360 | 163.5 | 1.35 | 0.83 | 163.75 | 163.75 | 161.75 | 104 |
| 1729283160 | 162.15 | 1.4 | 0.87 | 161.25 | 162.19999 | 161.25 | 76 |
| 1729196760 | 160.75 | -5.55 | -3.34 | 165.94999 | 166.1 | 160.75 | 147 |
| 1729110360 | 166.3 | 4 | 2.46 | 171.19999 | 172.5 | 166.3 | 32 |
| 1729023960 | 162.3 | 6.85 | 4.41 | 161.4 | 163.05 | 160.69999 | 215 |
| 1728937620 | 155.44999 | 5.1 | 3.39 | 155.55 | 155.6 | 155.44999 | 201 |
| 1728678360 | 150.35 | 0 | 0.00 | 150.35 | 150.35 | 150.35 | 0 |
| 1728591960 | 150.35 | -1.1 | -0.73 | 152.1 | 152.1 | 150.35 | 15 |
| 1728505560 | 151.44999 | 0 | 0.00 | 151.44999 | 151.44999 | 151.44999 | 0 |
| 1728419160 | 151.44999 | 2 | 1.34 | 149.15 | 151.44999 | 149.15 | 86 |
| 1728332760 | 149.44999 | 0.3 | 0.20 | 150.5 | 150.5 | 148.65 | 25 |
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
