Premium
James Hardie Industries plc (JHA)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 1.34228187919 | 29.8 | 29.8 | 29.8 | 250 | 29.8 | DE |
| 4 | -1.6 | -5.03144654088 | 31.8 | 31.8 | 29.6 | 461 | 30.51079761 | DE |
| 12 | -3.4 | -10.119047619 | 33.6 | 35.4 | 29.6 | 187 | 30.97497773 | DE |
| 26 | 1 | 3.42465753425 | 29.2 | 36.6 | 28.8 | 217 | 32.21920823 | DE |
| 52 | -3 | -9.03614457831 | 33.2 | 37.6 | 28.4 | 187 | 32.52822485 | DE |
| 156 | 2.2 | 7.85714285714 | 28 | 37.6 | 23.6 | 190 | 31.02906995 | DE |
| 260 | 2.2 | 7.85714285714 | 28 | 37.6 | 23.6 | 190 | 31.02906995 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1735853220 | 29.8 | -0.4 | -1.32 | 29.8 | 29.8 | 29.8 | 250 |
| 1735594020 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1735334820 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1734989220 | 30.2 | 0.6 | 2.03 | 30.8 | 30.8 | 30.2 | 210 |
| 1734730020 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1734643620 | 29.6 | -2.2 | -6.92 | 29.6 | 29.6 | 29.6 | 700 |
| 1734557220 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1734470820 | 31.8 | -2.6 | -7.56 | 31.8 | 31.8 | 31.8 | 683 |
| 1734384420 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1734125220 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1734038820 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1733952420 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1733866020 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1733779620 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1733520420 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1733434020 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1733347620 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1733261220 | 34.4 | 0.4 | 1.18 | 34.4 | 34.4 | 34.4 | 2 |
| 1733174820 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1732915620 | 34 | -1.2 | -3.41 | 34 | 34 | 34 | 4 |
| 1732829220 | 35.2 | 0 | 0.00 | 35.2 | 35.2 | 35.2 | 0 |
| 1732742820 | 35.2 | -0.2 | -0.56 | 35.4 | 35.4 | 35.2 | 2 |
| 1732656420 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
| 1732570020 | 35.4 | 5 | 16.45 | 35.4 | 35.4 | 35.4 | 2 |
| 1732307160 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1732220760 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1732134360 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1732047960 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1731961560 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1731702360 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1731615960 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1731529560 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1731443160 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1731356760 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1731097560 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1731011160 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1730924760 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1730838360 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1730751960 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1730492760 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1730406360 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1730319960 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1730233560 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1730147160 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1729887960 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1729801560 | 30.4 | -0.8 | -2.56 | 30.4 | 30.4 | 30.4 | 14 |
| 1729715160 | 31.2 | -2.6 | -7.69 | 31.2 | 31.2 | 31.2 | 71 |
| 1729628760 | 33.799999 | 0 | 0.00 | 33.799999 | 33.799999 | 33.799999 | 0 |
| 1729542360 | 33.799999 | 0.2 | 0.60 | 33.799999 | 33.799999 | 33.799999 | 14 |
| 1729283160 | 33.6 | 0 | 0.00 | 33.6 | 33.6 | 33.6 | 0 |
| 1729196760 | 33.6 | 0 | 0.00 | 33.6 | 33.6 | 33.6 | 0 |
| 1729110360 | 33.6 | 1.6 | 5.00 | 33.6 | 33.6 | 33.6 | 294 |
| 1729023960 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1728937560 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1728678360 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1728591960 | 32 | -1.2 | -3.61 | 33.2 | 33.2 | 32 | 2 |
| 1728505560 | 33.2 | 0 | 0.00 | 33.2 | 33.2 | 33.2 | 0 |
| 1728419160 | 33.2 | 0 | 0.00 | 33.2 | 33.2 | 33.2 | 0 |
| 1728332760 | 33.2 | -2.8 | -7.78 | 33.2 | 33.2 | 33.2 | 1 |
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
