Premium
Jbs Sa (JBSS3F)
BOV
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1740519000 | 30.82 | 0.32 | 1.05 | 30.58 | 31.2 | 30.58 | 19141 |
| 1740432540 | 30.5 | -1.02 | -3.24 | 31.76 | 31.78 | 30.5 | 22157 |
| 1740173400 | 31.52 | 0.56 | 1.81 | 30.99 | 31.52 | 30.83 | 22051 |
| 1740087000 | 30.96 | -0.75 | -2.37 | 32.03 | 32.03 | 30.65 | 24895 |
| 1740000540 | 31.71 | -0.99 | -3.03 | 32.36 | 32.75 | 31.55 | 20658 |
| 1739914140 | 32.7 | 0.06 | 0.18 | 32.619999 | 32.82 | 32.2 | 15918 |
| 1739827800 | 32.64 | -1.14 | -3.37 | 33.76 | 33.76 | 32.36 | 22365 |
| 1739568600 | 33.78 | 1.49 | 4.61 | 32.31 | 33.78 | 31.95 | 24267 |
| 1739482140 | 32.29 | -0.86 | -2.59 | 33 | 33.13 | 32 | 21498 |
| 1739395740 | 33.15 | -1.67 | -4.80 | 34.62 | 34.82 | 32.75 | 27744 |
| 1739309400 | 34.82 | -0.16 | -0.46 | 35.09 | 35.25 | 34.35 | 15149 |
| 1739222940 | 34.98 | 0.43 | 1.24 | 34.58 | 35.5 | 34.58 | 15313 |
| 1738963800 | 34.55 | -1.24 | -3.46 | 35.71 | 35.94 | 34.26 | 16826 |
| 1738877340 | 35.79 | 0.41 | 1.16 | 35 | 35.96 | 34.86 | 18904 |
| 1738790940 | 35.38 | 0.75 | 2.17 | 34.4 | 35.38 | 33.9 | 20796 |
| 1738704600 | 34.63 | -0.7 | -1.98 | 35.64 | 35.97 | 34.09 | 18918 |
| 1738618200 | 35.33 | -0.47 | -1.31 | 35.44 | 36.35 | 35.21 | 22297 |
| 1738358940 | 35.8 | 0.73 | 2.08 | 34.77 | 35.94 | 34.77 | 22412 |
| 1738272540 | 35.07 | -0.06 | -0.17 | 34.84 | 35.55 | 34.39 | 19883 |
| 1738186200 | 35.13 | 0.43 | 1.24 | 35.05 | 35.4 | 34.75 | 14820 |
| 1738099740 | 34.7 | -0.45 | -1.28 | 35.15 | 35.44 | 34.7 | 17172 |
| 1738013340 | 35.15 | 1.48 | 4.40 | 33.77 | 35.15 | 33.67 | 18555 |
| 1737754200 | 33.67 | -0.76 | -2.21 | 34 | 34.67 | 33.67 | 14818 |
| 1737667740 | 34.43 | 0.56 | 1.65 | 33.8 | 35.05 | 33.67 | 15389 |
| 1737581400 | 33.87 | 0.22 | 0.65 | 33.66 | 34.2 | 33.36 | 13693 |
| 1737495000 | 33.65 | -0.46 | -1.35 | 34.12 | 34.27 | 32.57 | 21821 |
| 1737408600 | 34.11 | 0.21 | 0.62 | 33.9 | 34.41 | 33.74 | 21031 |
| 1737149400 | 33.9 | 0.11 | 0.33 | 33.45 | 34.48 | 33.45 | 13461 |
| 1737062940 | 33.79 | -1.51 | -4.28 | 35.03 | 35.35 | 33.46 | 16784 |
| 1736976540 | 35.3 | 0.57 | 1.64 | 34.94 | 35.4 | 34.48 | 19242 |
| 1736890140 | 34.73 | -0.79 | -2.22 | 35.22 | 35.59 | 34.72 | 12975 |
| 1736803740 | 35.52 | 0.36 | 1.02 | 35.16 | 35.6 | 34.96 | 10929 |
| 1736544540 | 35.16 | -0.82 | -2.28 | 36.01 | 36.03 | 34.59 | 15958 |
| 1736458140 | 35.98 | 0.55 | 1.55 | 35.59 | 36 | 35.11 | 13851 |
| 1736371740 | 35.43 | -0.69 | -1.91 | 35.81 | 36.45 | 35.4 | 15233 |
| 1736285400 | 36.12 | -0.37 | -1.01 | 36.39 | 36.93 | 35.8 | 15055 |
| 1736198940 | 36.49 | -0.02 | -0.05 | 36.45 | 37.31 | 36.01 | 15183 |
| 1735939740 | 36.51 | 0.08 | 0.22 | 36.85 | 37.01 | 36.18 | 14390 |
| 1735853400 | 36.43 | 0.13 | 0.36 | 36.7 | 37.48 | 35.8 | 19591 |
| 1735594200 | 36.3 | -0.09 | -0.25 | 36.02 | 37.17 | 36.02 | 12765 |
| 1735334940 | 36.39 | -0.81 | -2.18 | 37.19 | 37.48 | 35.97 | 15774 |
| 1735248540 | 37.2 | 0.03 | 0.08 | 37.73 | 37.73 | 36.87 | 15947 |
| 1734989340 | 37.17 | -0.2 | -0.54 | 37.53 | 37.99 | 36.69 | 19510 |
| 1734730200 | 37.37 | -1.13 | -2.94 | 38.35 | 38.35 | 36.71 | 23514 |
| 1734643800 | 38.5 | -0.82 | -2.09 | 39.3 | 39.65 | 38.11 | 15916 |
| 1734557400 | 39.32 | -1.38 | -3.39 | 40.44 | 40.44 | 38.59 | 21505 |
| 1734470940 | 40.7 | 1.4 | 3.56 | 39.48 | 40.72 | 39.4 | 23962 |
| 1734384540 | 39.3 | 0.8 | 2.08 | 38.53 | 39.93 | 38.44 | 26656 |
| 1734125340 | 38.5 | 0.63 | 1.66 | 38.02 | 39.57 | 37.97 | 23175 |
| 1734039000 | 37.87 | -0.64 | -1.66 | 38.38 | 38.82 | 37.8 | 21975 |
| 1733952540 | 38.51 | 0.09 | 0.23 | 38.37 | 39.22 | 37.95 | 23510 |
| 1733866140 | 38.42 | -1.43 | -3.59 | 40.1 | 40.24 | 38.18 | 22662 |
| 1733779740 | 39.85 | 0.9 | 2.31 | 39.06 | 40.04 | 38.95 | 16816 |
| 1733520600 | 38.95 | -0.2 | -0.51 | 39.14 | 39.43 | 38.61 | 17872 |
| 1733434200 | 39.15 | 0.15 | 0.38 | 39.39 | 39.48 | 38.3 | 15826 |
| 1733347800 | 39 | 0.51 | 1.33 | 38.42 | 39 | 38.16 | 15526 |
| 1733261340 | 38.49 | 0.88 | 2.34 | 37.64 | 38.7 | 37.44 | 19973 |
| 1733174940 | 37.61 | 0.64 | 1.73 | 37.15 | 37.89 | 36.74 | 23899 |
| 1732915740 | 36.97 | 0.94 | 2.61 | 36.41 | 37.85 | 36.35 | 26317 |
| 1732829400 | 36.03 | 1.11 | 3.18 | 35.12 | 36.7 | 35 | 31929 |
| 1732743000 | 34.92 | -0.24 | -0.68 | 35.32 | 35.48 | 34.89 | 12377 |
| 1732656600 | 35.16 | -0.08 | -0.23 | 34.93 | 35.23 | 34.66 | 14634 |
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
