Premium
Jack Henry and Associates (JHY)
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 | -3.6 | -2.22428174235 | 161.85 | 176.3 | 158.25 | 88 | 166.64200913 | DE |
| 4 | -5.25 | -3.21100917431 | 163.5 | 176.3 | 158.25 | 57 | 165.11867647 | DE |
| 12 | -11.44999 | -6.74719544768 | 169.69999 | 176.3 | 158.25 | 69 | 167.36973319 | DE |
| 26 | -1.05 | -0.659133709981 | 159.3 | 178.5 | 154.1 | 57 | 167.00035336 | DE |
| 52 | -0.6 | -0.377714825307 | 158.85 | 178.5 | 146.1 | 52 | 160.86904487 | DE |
| 156 | 13.35 | 9.2132505176 | 144.9 | 178.5 | 130.4 | 48 | 156.52653103 | DE |
| 260 | 13.35 | 9.2132505176 | 144.9 | 178.5 | 130.4 | 48 | 156.52653103 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 159.4 | -14.9 | -8.55 | 164.69999 | 164.69999 | 159.4 | 191 |
| 1741728420 | 174.3 | -1.15 | -0.66 | 175.25 | 175.35 | 174.3 | 38 |
| 1741642020 | 175.45 | 0.95 | 0.54 | 174.75 | 176.3 | 174.2 | 140 |
| 1741382820 | 174.5 | 12.65 | 7.82 | 170.69999 | 174.5 | 170.6 | 15 |
| 1741296420 | 161.85 | -1.65 | -1.01 | 161.85 | 161.85 | 161.85 | 54 |
| 1741210020 | 163.5 | -4.75 | -2.82 | 163.5 | 163.5 | 163.5 | 5 |
| 1741123620 | 168.25 | 0.5 | 0.30 | 169.05 | 169.05 | 168.25 | 9 |
| 1741037220 | 167.75 | 2.15 | 1.30 | 167.69999 | 167.75 | 167.05 | 75 |
| 1740778020 | 165.6 | 1.45 | 0.88 | 165.94999 | 165.94999 | 165.6 | 81 |
| 1740691620 | 164.15 | -0.35 | -0.21 | 164.05 | 164.15 | 164.05 | 72 |
| 1740605220 | 164.5 | 0.9 | 0.55 | 164.5 | 164.5 | 164.5 | 35 |
| 1740518820 | 163.6 | -2.25 | -1.36 | 163.6 | 163.6 | 163.6 | 1 |
| 1740432420 | 165.85 | 5.75 | 3.59 | 164.6 | 165.85 | 164.6 | 101 |
| 1740173220 | 160.1 | 0 | 0.00 | 160.1 | 160.1 | 160.1 | 0 |
| 1740086820 | 160.1 | -1.3 | -0.81 | 160.69999 | 160.75 | 160.1 | 110 |
| 1740000420 | 161.4 | 2.05 | 1.29 | 159.94999 | 161.4 | 159.94999 | 55 |
| 1739914020 | 159.35 | -0.65 | -0.41 | 159.19999 | 160.65 | 159.19999 | 20 |
| 1739827620 | 160 | -3.5 | -2.14 | 160 | 160 | 160 | 1 |
| 1739568420 | 163.5 | -0.75 | -0.46 | 163.5 | 163.5 | 163.5 | 17 |
| 1739482020 | 164.25 | 0 | 0.00 | 164.25 | 164.25 | 164.25 | 0 |
| 1739395620 | 164.25 | 0 | 0.00 | 164.25 | 164.25 | 164.25 | 0 |
| 1739309220 | 164.25 | -3.4 | -2.03 | 164.25 | 164.25 | 164.25 | 8 |
| 1739222820 | 167.65 | 1.7 | 1.02 | 167.65 | 167.65 | 167.65 | 30 |
| 1738963620 | 165.94999 | -1.05 | -0.63 | 167.65 | 167.65 | 165.94999 | 2 |
| 1738877220 | 167 | 0 | 0.00 | 167 | 167 | 167 | 0 |
| 1738790820 | 167 | -0.85 | -0.51 | 164.6 | 167 | 164.6 | 68 |
| 1738704420 | 167.85 | -0.8 | -0.47 | 168.1 | 168.1 | 167.85 | 5 |
| 1738618020 | 168.65 | 0.9 | 0.54 | 167.94999 | 169.4 | 167 | 392 |
| 1738358820 | 167.75 | -0.15 | -0.09 | 168.19999 | 168.19999 | 167.75 | 123 |
| 1738272420 | 167.9 | -0.65 | -0.39 | 167.9 | 167.9 | 167.9 | 4 |
| 1738186020 | 168.55 | -1.05 | -0.62 | 168.05 | 168.55 | 168.05 | 2 |
| 1738099620 | 169.6 | 0.05 | 0.03 | 169.6 | 169.6 | 169.6 | 60 |
| 1738013220 | 169.55 | 2.65 | 1.59 | 162.4 | 169.65 | 161.55 | 360 |
| 1737754020 | 166.9 | 0 | 0.00 | 166.9 | 166.9 | 166.9 | 0 |
| 1737667620 | 166.9 | 0 | 0.00 | 166.9 | 166.9 | 166.9 | 0 |
| 1737581220 | 166.9 | -1.55 | -0.92 | 168.25 | 168.25 | 166.9 | 80 |
| 1737494820 | 168.44999 | -0.05 | -0.03 | 168.44999 | 168.44999 | 167.05 | 42 |
| 1737408420 | 168.5 | -0.5 | -0.30 | 168.5 | 168.5 | 168.5 | 3 |
| 1737149220 | 169 | 0.65 | 0.39 | 169 | 169 | 169 | 47 |
| 1737062820 | 168.35 | 0 | 0.00 | 168.35 | 168.35 | 168.35 | 0 |
| 1736976420 | 168.35 | 0.5 | 0.30 | 168.3 | 168.35 | 168.3 | 26 |
| 1736890020 | 167.85 | 0.6 | 0.36 | 169.3 | 169.3 | 165.69999 | 262 |
| 1736803620 | 167.25 | 1.05 | 0.63 | 167.25 | 167.25 | 167.25 | 60 |
| 1736544420 | 166.19999 | 0.85 | 0.51 | 166.19999 | 166.19999 | 166.19999 | 30 |
| 1736458020 | 165.35 | 0 | 0.00 | 165.35 | 165.35 | 165.35 | 0 |
| 1736371620 | 165.35 | -1.15 | -0.69 | 165.35 | 165.35 | 165.35 | 1 |
| 1736285220 | 166.5 | -1.05 | -0.63 | 163.5 | 166.5 | 163.5 | 20 |
| 1736198820 | 167.55 | -0.2 | -0.12 | 168.55 | 168.55 | 167.55 | 78 |
| 1735939620 | 167.75 | -2.8 | -1.64 | 167.75 | 167.75 | 167.75 | 1 |
| 1735853220 | 170.55 | 2.4 | 1.43 | 170.65 | 171.3 | 170.5 | 16 |
| 1735594020 | 168.15 | 0.2 | 0.12 | 168.15 | 168.15 | 168.15 | 3 |
| 1735334820 | 167.94999 | 0 | 0.00 | 167.94999 | 167.94999 | 167.94999 | 0 |
| 1734989220 | 167.94999 | -1 | -0.59 | 171.4 | 171.4 | 167.94999 | 78 |
| 1734730020 | 168.94999 | -0.75 | -0.44 | 168.5 | 168.94999 | 166.85 | 307 |
| 1734643620 | 169.69999 | -1.05 | -0.61 | 169.69999 | 169.69999 | 169.69999 | 39 |
| 1734557220 | 170.75 | 2.25 | 1.34 | 169.3 | 170.75 | 169.3 | 50 |
| 1734470820 | 168.5 | -2.65 | -1.55 | 168.5 | 168.5 | 168.5 | 1 |
| 1734384420 | 171.15 | -0.35 | -0.20 | 170.25 | 171.8 | 170.25 | 78 |
| 1734125220 | 171.5 | 0 | 0.00 | 171.5 | 171.5 | 171.5 | 0 |
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
