Premium
James Hardie Industries PLC (PK) (JHIUF)
USOTC
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 8.77 | 43.3514582304 | 20.23 | 20.24 | 19.005 | 658977 | 19.7225003 | CS |
| 12 | -3.0556 | -9.53218782366 | 32.0556 | 32.4 | 19.005 | 221785 | 22.89065214 | CS |
| 26 | -3 | -9.375 | 32 | 34.31 | 19.005 | 120292 | 23.4558443 | CS |
| 52 | -6.75 | -18.8811188811 | 35.75 | 42 | 19.005 | 58443 | 23.73150145 | CS |
| 156 | -4 | -12.1212121212 | 33 | 42 | 17.46 | 28776 | 24.3000098 | CS |
| 260 | 10.5478 | 57.1628315323 | 18.4522 | 42 | 12.25 | 23737 | 25.85347866 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616540 | 19.68 | 0 | 0.00 | 19.68 | 19.68 | 19.68 | 0 |
| 1745530140 | 19.68 | 0 | 0.00 | 19.68 | 19.68 | 19.68 | 0 |
| 1745443740 | 19.68 | 0 | 0.00 | 19.68 | 19.68 | 19.68 | 0 |
| 1745357340 | 19.68 | 0 | 0.00 | 19.68 | 19.68 | 19.68 | 0 |
| 1745270940 | 19.68 | 0 | 0.00 | 19.68 | 19.68 | 19.68 | 0 |
| 1744925340 | 19.68 | 0 | 0.00 | 19.68 | 19.68 | 19.68 | 0 |
| 1744838940 | 19.68 | 0 | 0.00 | 19.68 | 19.68 | 19.68 | 0 |
| 1744752540 | 19.68 | 0 | 0.00 | 19.68 | 19.68 | 19.68 | 0 |
| 1744666140 | 19.68 | 0 | 0.00 | 19.68 | 19.68 | 19.68 | 0 |
| 1744406940 | 19.68 | 0 | 0.00 | 19.68 | 19.68 | 19.68 | 0 |
| 1744320540 | 19.68 | 0 | 0.00 | 19.68 | 19.68 | 19.68 | 0 |
| 1744234140 | 19.68 | -0.56 | -2.77 | 19.005 | 19.68 | 19.005 | 1217930 |
| 1744147740 | 20.24 | -8.76 | -30.21 | 20.23 | 20.24 | 20.23 | 100024 |
| 1744060800 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1743801600 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1743715200 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1743628800 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1743542400 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1743456000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1743196800 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1743110400 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1743024000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1742937600 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1742851200 | 29 | -3.4 | -10.49 | 29 | 29 | 23.755 | 600301 |
| 1742592600 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
| 1742506200 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
| 1742419800 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
| 1742333400 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 5594 |
| 1742246400 | 32.4 | 1.4 | 4.52 | 32.049999 | 32.4 | 31.782674 | 22018 |
| 1741987680 | 31 | 4 | 14.81 | 31 | 31.08891 | 31 | 6323 |
| 1741901340 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1741814940 | 27 | -4.58 | -14.50 | 27 | 31.281487 | 27 | 40946 |
| 1741731660 | 31.579664 | 0 | 0.00 | 31.579664 | 31.579664 | 31.579664 | 0 |
| 1741645260 | 31.579664 | 0 | 0.00 | 31.579664 | 31.579664 | 31.579664 | 0 |
| 1741386060 | 31.579664 | 0 | 0.00 | 31.579664 | 31.579664 | 31.579664 | 0 |
| 1741299660 | 31.579664 | 0 | 0.00 | 31.579664 | 31.579664 | 31.579664 | 0 |
| 1741213260 | 31.579664 | 0 | 0.00 | 31.579664 | 31.579664 | 31.579664 | 0 |
| 1741126860 | 31.579664 | 0 | 0.00 | 31.579664 | 31.579664 | 31.579664 | 0 |
| 1741040460 | 31.579664 | 0 | 0.00 | 31.579664 | 31.579664 | 31.579664 | 0 |
| 1740781260 | 31.579664 | -0.48 | -1.48 | 31.579664 | 31.579664 | 31.579664 | 1880 |
| 1740695340 | 32.0556 | 0 | 0.00 | 32.0556 | 32.0556 | 32.0556 | 0 |
| 1740608940 | 32.0556 | 0 | 0.00 | 32.0556 | 32.0556 | 32.0556 | 0 |
| 1740522540 | 32.0556 | 0 | 0.00 | 32.0556 | 32.0556 | 32.0556 | 0 |
| 1740436140 | 32.0556 | 0 | 0.00 | 32.0556 | 32.0556 | 32.0556 | 0 |
| 1740176940 | 32.0556 | 0 | 0.00 | 32.0556 | 32.0556 | 32.0556 | 0 |
| 1740090540 | 32.0556 | 0 | 0.00 | 32.0556 | 32.0556 | 32.0556 | 0 |
| 1740004140 | 32.0556 | 0 | 0.00 | 32.0556 | 32.0556 | 32.0556 | 0 |
| 1739917740 | 32.0556 | -2.25 | -6.57 | 32.0556 | 32.0556 | 32.0556 | 1046 |
| 1739539800 | 34.31 | 0 | 0.00 | 34.31 | 34.31 | 34.31 | 0 |
| 1739453400 | 34.31 | 0 | 0.00 | 34.31 | 34.31 | 34.31 | 0 |
| 1739367000 | 34.31 | 0 | 0.00 | 34.31 | 34.31 | 34.31 | 0 |
| 1739280600 | 34.31 | 0 | 0.00 | 34.31 | 34.31 | 34.31 | 0 |
| 1739194200 | 34.31 | 0 | 0.00 | 34.31 | 34.31 | 34.31 | 0 |
| 1738935000 | 34.31 | 0 | 0.00 | 34.31 | 34.31 | 34.31 | 0 |
| 1738848600 | 34.31 | 0 | 0.00 | 34.31 | 34.31 | 34.31 | 0 |
| 1738762200 | 34.31 | 0 | 0.00 | 34.31 | 34.31 | 34.31 | 0 |
| 1738675800 | 34.31 | 0 | 0.00 | 34.31 | 34.31 | 34.31 | 0 |
| 1738589400 | 34.31 | 0 | 0.00 | 34.31 | 34.31 | 34.31 | 0 |
| 1738330200 | 34.31 | 0 | 0.00 | 34.31 | 34.31 | 34.31 | 0 |
| 1738243800 | 34.31 | 0 | 0.00 | 34.31 | 34.31 | 34.31 | 0 |
| 1738157400 | 34.31 | 0 | 0.00 | 34.31 | 34.31 | 34.31 | 0 |
| 1738071000 | 34.31 | 0 | 0.00 | 34.31 | 34.31 | 34.31 | 0 |
| 1737984600 | 34.31 | 0 | 0.00 | 34.31 | 34.31 | 34.31 | 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
