Premium
Ziff Davis Inc (JXC1)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.4 | -13.8528138528 | 46.2 | 46.2 | 43.6 | 147 | 44.99931741 | DE |
| 4 | -9.6 | -19.4331983806 | 49.4 | 51.5 | 43.6 | 85 | 46.44647887 | DE |
| 12 | -16.2 | -28.9285714286 | 56 | 59 | 43.6 | 218 | 53.441003 | DE |
| 26 | -2.999999 | -7.00934362171 | 42.799999 | 59 | 40 | 188 | 52.32869136 | DE |
| 52 | -24.2 | -37.8125 | 64 | 64.5 | 38.6 | 149 | 52.48944407 | DE |
| 156 | -20.2 | -33.6666666667 | 60 | 64.5 | 38.6 | 137 | 53.35396872 | DE |
| 260 | -20.2 | -33.6666666667 | 60 | 64.5 | 38.6 | 137 | 53.35396872 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 0 |
| 1740605220 | 44.8 | -0.2 | -0.44 | 44.8 | 44.8 | 44.8 | 1 |
| 1740518820 | 45 | -6.5 | -12.62 | 46.2 | 46.2 | 43.6 | 292 |
| 1740432420 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1740173220 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1740086820 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1740000420 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1739914020 | 51.5 | 1.5 | 3.00 | 51.5 | 51.5 | 51.5 | 12 |
| 1739827620 | 50 | 0.6 | 1.21 | 50 | 50 | 50 | 10 |
| 1739568420 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1739482020 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1739395620 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1739309220 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1739222820 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1738963620 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1738877220 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1738790820 | 49.4 | -2.6 | -5.00 | 49.4 | 49.4 | 49.4 | 111 |
| 1738704420 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1738618020 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1738358820 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1738272420 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1738186020 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1738099620 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1738013220 | 52 | 0.5 | 0.97 | 52 | 52 | 52 | 4 |
| 1737754020 | 51.5 | -1.5 | -2.83 | 51 | 51.5 | 51 | 142 |
| 1737667620 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1737581220 | 53 | -1 | -1.85 | 53 | 53 | 53 | 1 |
| 1737494820 | 54 | 0 | 0.00 | 54 | 54 | 54 | 9 |
| 1737408420 | 54 | 3.5 | 6.93 | 54 | 54 | 54 | 10 |
| 1737149220 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1737062820 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1736976420 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1736890020 | 50.5 | 1.3 | 2.64 | 50.5 | 50.5 | 50.5 | 100 |
| 1736803620 | 49.2 | 0 | 0.00 | 49.2 | 49.2 | 49.2 | 0 |
| 1736544420 | 49.2 | 0 | 0.00 | 49.2 | 49.2 | 49.2 | 51 |
| 1736458020 | 49.2 | -1.3 | -2.57 | 50.5 | 50.5 | 49.2 | 175 |
| 1736371620 | 50.5 | -3 | -5.61 | 51.5 | 51.5 | 49.6 | 928 |
| 1736285220 | 53.5 | 0.5 | 0.94 | 53.5 | 53.5 | 53.5 | 41 |
| 1736198820 | 53 | 0 | 0.00 | 53 | 53 | 53 | 50 |
| 1735939620 | 53 | 0.5 | 0.95 | 53 | 53 | 52 | 343 |
| 1735853220 | 52.5 | 0 | 0.00 | 52 | 52.5 | 51 | 547 |
| 1735594020 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1735334820 | 52.5 | -1 | -1.87 | 52.5 | 52.5 | 52.5 | 39 |
| 1734989220 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1734730020 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1734643620 | 53.5 | 0 | 0.00 | 52.5 | 53.5 | 52.5 | 91 |
| 1734557220 | 53.5 | -3 | -5.31 | 55 | 55 | 53.5 | 154 |
| 1734470820 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1734384420 | 56.5 | 0 | 0.00 | 54.5 | 56.5 | 54.5 | 99 |
| 1734125220 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1734038820 | 56.5 | -1 | -1.74 | 56.5 | 56.5 | 56.5 | 10 |
| 1733952420 | 57.5 | 2 | 3.60 | 56.5 | 57.5 | 56.5 | 164 |
| 1733866020 | 55.5 | -1 | -1.77 | 56 | 56 | 55.5 | 30 |
| 1733779620 | 56.5 | 0.5 | 0.89 | 56 | 59 | 56 | 2249 |
| 1733520420 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1733434020 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1733347620 | 56 | -1 | -1.75 | 56 | 56 | 56 | 20 |
| 1733261220 | 57 | 0 | 0.00 | 59 | 59 | 57 | 161 |
| 1733174820 | 57 | 2 | 3.64 | 56 | 57.5 | 56 | 274 |
| 1732915620 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1732829220 | 55 | 0 | 0.00 | 55 | 55 | 55 | 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
