Premium
Jalles Machado S.A. (JALL3F)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 4.5 | -0.09 | -1.96 | 4.61 | 4.61 | 4.43 | 6782 |
| 1738877340 | 4.59 | 0.03 | 0.66 | 4.47 | 4.63 | 4.47 | 4359 |
| 1738790940 | 4.5599999 | 0.01 | 0.22 | 4.57 | 4.58 | 4.42 | 5532 |
| 1738704600 | 4.55 | -0.02 | -0.44 | 4.59 | 4.64 | 4.49 | 4631 |
| 1738618200 | 4.57 | 0.02 | 0.44 | 4.67 | 4.72 | 4.5 | 6312 |
| 1738358940 | 4.55 | -0.1 | -2.15 | 4.75 | 4.76 | 4.55 | 6361 |
| 1738272540 | 4.65 | 0.17 | 3.79 | 4.53 | 4.73 | 4.5 | 4787 |
| 1738186200 | 4.48 | -0.02 | -0.44 | 4.55 | 4.57 | 4.47 | 4880 |
| 1738099740 | 4.5 | -0.1 | -2.17 | 4.65 | 4.68 | 4.5 | 6187 |
| 1738013340 | 4.6 | 0.03 | 0.66 | 4.53 | 4.68 | 4.35 | 6421 |
| 1737754200 | 4.57 | 0.02 | 0.44 | 4.46 | 4.58 | 4.46 | 3677 |
| 1737667740 | 4.55 | -0.07 | -1.52 | 4.61 | 4.62 | 4.48 | 5095 |
| 1737581400 | 4.62 | 0.05 | 1.09 | 4.62 | 4.66 | 4.55 | 4177 |
| 1737495000 | 4.57 | -0.06 | -1.30 | 4.64 | 4.68 | 4.5599999 | 3315 |
| 1737408600 | 4.63 | -0.01 | -0.22 | 4.64 | 4.65 | 4.53 | 3201 |
| 1737149400 | 4.64 | 0.13 | 2.88 | 4.5 | 4.64 | 4.49 | 3479 |
| 1737062940 | 4.51 | -0.08 | -1.74 | 4.5599999 | 4.6 | 4.49 | 3702 |
| 1736976540 | 4.59 | 0.12 | 2.68 | 4.49 | 4.6 | 4.43 | 4931 |
| 1736890140 | 4.47 | 0 | 0.00 | 4.45 | 4.5 | 4.39 | 6101 |
| 1736803740 | 4.47 | -0.18 | -3.87 | 4.46 | 4.54 | 4.43 | 4977 |
| 1736544540 | 4.65 | -0.05 | -1.06 | 4.72 | 4.72 | 4.45 | 6020 |
| 1736458140 | 4.7 | 0.03 | 0.64 | 4.51 | 4.7 | 4.51 | 4247 |
| 1736371740 | 4.67 | 0.11 | 2.41 | 4.55 | 4.67 | 4.5 | 4164 |
| 1736285400 | 4.5599999 | -0.13 | -2.77 | 4.74 | 4.76 | 4.44 | 8511 |
| 1736198940 | 4.69 | 0.15 | 3.30 | 4.63 | 4.7699999 | 4.55 | 5628 |
| 1735939740 | 4.54 | 0.01 | 0.22 | 4.55 | 4.62 | 4.53 | 7162 |
| 1735853400 | 4.53 | -0.13 | -2.79 | 4.71 | 4.71 | 4.5199999 | 8456 |
| 1735594200 | 4.66 | 0.04 | 0.87 | 4.62 | 4.67 | 4.53 | 6011 |
| 1735334940 | 4.62 | -0.03 | -0.65 | 4.7 | 4.7 | 4.51 | 10429 |
| 1735248540 | 4.65 | -0.03 | -0.64 | 4.69 | 4.69 | 4.57 | 7695 |
| 1734989340 | 4.68 | -0.2 | -4.10 | 4.79 | 4.79 | 4.64 | 7647 |
| 1734730200 | 4.88 | 0.16 | 3.39 | 4.7699999 | 4.88 | 4.67 | 5647 |
| 1734643800 | 4.72 | 0.06 | 1.29 | 4.7 | 4.78 | 4.67 | 4400 |
| 1734557400 | 4.66 | -0.22 | -4.51 | 4.8 | 4.85 | 4.66 | 9091 |
| 1734470940 | 4.88 | 0 | 0.00 | 4.8099999 | 4.88 | 4.7699999 | 7018 |
| 1734384540 | 4.88 | 0.04 | 0.83 | 4.89 | 4.98 | 4.82 | 7609 |
| 1734125340 | 4.84 | -0.03 | -0.62 | 4.95 | 4.95 | 4.82 | 6639 |
| 1734039000 | 4.87 | -0.16 | -3.18 | 5.18 | 5.18 | 4.83 | 9447 |
| 1733952540 | 5.03 | 0.12 | 2.44 | 4.96 | 5.16 | 4.91 | 4974 |
| 1733866140 | 4.91 | 0.03 | 0.61 | 4.91 | 4.97 | 4.86 | 5953 |
| 1733779740 | 4.88 | -0.1 | -2.01 | 5 | 5.05 | 4.8 | 13088 |
| 1733520600 | 4.98 | -0.06 | -1.19 | 5.09 | 5.09 | 4.9 | 15197 |
| 1733434200 | 5.04 | -0.13 | -2.51 | 5.2 | 5.2 | 5.04 | 5746 |
| 1733347800 | 5.17 | 0.02 | 0.39 | 5.11 | 5.18 | 5.08 | 5177 |
| 1733261340 | 5.15 | -0.01 | -0.19 | 5.22 | 5.22 | 5.07 | 5835 |
| 1733174940 | 5.16 | 0.01 | 0.19 | 5.21 | 5.23 | 5.13 | 5327 |
| 1732915740 | 5.15 | 0.12 | 2.39 | 5.09 | 5.21 | 4.99 | 8805 |
| 1732829400 | 5.03 | -0.21 | -4.01 | 5.3 | 5.3 | 5.0199999 | 10947 |
| 1732743000 | 5.24 | -0.1 | -1.87 | 5.4 | 5.45 | 5.22 | 7328 |
| 1732656600 | 5.34 | -0.06 | -1.11 | 5.46 | 5.46 | 5.21 | 5910 |
| 1732570140 | 5.4 | 0.18 | 3.45 | 5.3 | 5.4 | 5.19 | 10302 |
| 1732310940 | 5.22 | -0.06 | -1.14 | 5.05 | 5.22 | 5.03 | 8425 |
| 1732224600 | 5.28 | 0.16 | 3.13 | 5.12 | 5.28 | 5 | 15351 |
| 1732051800 | 5.12 | -0.02 | -0.39 | 5.2 | 5.21 | 5.11 | 8111 |
| 1731965340 | 5.14 | -0.23 | -4.28 | 5.37 | 5.4 | 5.14 | 12705 |
| 1731619800 | 5.37 | -0.01 | -0.19 | 5.44 | 5.44 | 5.25 | 10637 |
| 1731533400 | 5.38 | -0.27 | -4.78 | 5.68 | 5.84 | 5.18 | 29874 |
| 1731446940 | 5.65 | -0.18 | -3.09 | 5.9 | 5.9 | 5.57 | 16711 |
| 1731360540 | 5.83 | -0.09 | -1.52 | 6.1 | 6.1 | 5.75 | 11185 |
| 1731101400 | 5.92 | -0.02 | -0.34 | 5.92 | 5.95 | 5.83 | 12695 |
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
