Premium
Jbs Sa (JBSS3T)
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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754140 | 35.3 | 0 | 0.00 | 35.3 | 35.3 | 35.3 | 0 |
| 1737667740 | 35.3 | 0.25 | 0.71 | 35.29 | 35.3 | 35.29 | 600 |
| 1737581400 | 35.05 | 1.1 | 3.24 | 33.86 | 35.05 | 33.86 | 235600 |
| 1737495000 | 33.95 | -0.57 | -1.65 | 33.4 | 33.95 | 33.4 | 22200 |
| 1737408600 | 34.52 | -0.42 | -1.20 | 35.05 | 35.06 | 34.51 | 8000 |
| 1737149400 | 34.94 | 0.54 | 1.57 | 34.93 | 34.94 | 34.93 | 120000 |
| 1737062940 | 34.4 | -2.97 | -7.95 | 34.39 | 34.4 | 34.39 | 1500 |
| 1736976540 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 0 |
| 1736890140 | 37.37 | 0.35 | 0.95 | 37.36 | 37.37 | 37.36 | 2000 |
| 1736803740 | 37.02 | 0 | 0.00 | 37.02 | 37.02 | 37.02 | 0 |
| 1736544540 | 37.02 | -1.18 | -3.09 | 37.01 | 37.02 | 37.01 | 100000 |
| 1736458200 | 38.2 | 0 | 0.00 | 38.2 | 38.2 | 38.2 | 0 |
| 1736371800 | 38.2 | 0 | 0.00 | 38.2 | 38.2 | 38.2 | 0 |
| 1736285400 | 38.2 | 1.57 | 4.29 | 38.19 | 38.2 | 38.19 | 200 |
| 1736198940 | 36.63 | -0.76 | -2.03 | 36.71 | 36.72 | 36.62 | 12000 |
| 1735939800 | 37.39 | 0 | 0.00 | 37.39 | 37.39 | 37.39 | 0 |
| 1735853400 | 37.39 | 0.06 | 0.16 | 36.59 | 37.39 | 36.59 | 700 |
| 1735594200 | 37.33 | -1.27 | -3.29 | 37.32 | 37.33 | 37.32 | 100 |
| 1735334940 | 38.6 | -0.21 | -0.54 | 37.39 | 38.6 | 37.39 | 136900 |
| 1735248540 | 38.81 | 1.39 | 3.71 | 39.63 | 39.64 | 38.8 | 245100 |
| 1734989340 | 37.42 | -0.06 | -0.16 | 37.41 | 37.42 | 37.41 | 7000 |
| 1734730200 | 37.48 | -2.91 | -7.20 | 37.91 | 37.92 | 37.47 | 700 |
| 1734643740 | 40.39 | 0 | 0.00 | 40.39 | 40.39 | 40.39 | 0 |
| 1734557340 | 40.39 | 0 | 0.00 | 40.39 | 40.39 | 40.39 | 0 |
| 1734470940 | 40.39 | 2.04 | 5.32 | 40.38 | 40.39 | 40.38 | 300 |
| 1734384600 | 38.35 | 0 | 0.00 | 38.35 | 38.35 | 38.35 | 0 |
| 1734125400 | 38.35 | 0 | 0.00 | 38.35 | 38.35 | 38.35 | 0 |
| 1734039000 | 38.35 | -0.61 | -1.57 | 38.34 | 38.35 | 38.34 | 156300 |
| 1733952540 | 38.96 | 0.36 | 0.93 | 39.4 | 39.41 | 38.95 | 10000 |
| 1733866140 | 38.6 | -0.99 | -2.50 | 39.94 | 39.95 | 38.59 | 19000 |
| 1733779740 | 39.59 | -0.01 | -0.03 | 39.58 | 39.59 | 39.58 | 300 |
| 1733520600 | 39.6 | 0.45 | 1.15 | 39.59 | 39.6 | 39.59 | 400 |
| 1733434200 | 39.15 | 0 | 0.00 | 39.15 | 39.15 | 39.15 | 0 |
| 1733347800 | 39.15 | 0.68 | 1.77 | 39.14 | 39.15 | 39.14 | 3000 |
| 1733261340 | 38.47 | 1.95 | 5.34 | 38.46 | 38.47 | 38.46 | 400 |
| 1733175000 | 36.52 | 0 | 0.00 | 36.52 | 36.52 | 36.52 | 0 |
| 1732915800 | 36.52 | 0 | 0.00 | 36.52 | 36.52 | 36.52 | 0 |
| 1732829400 | 36.52 | 1.1 | 3.11 | 36.36 | 36.52 | 36.36 | 2400 |
| 1732743000 | 35.42 | 0.14 | 0.40 | 35.41 | 35.42 | 35.41 | 7000 |
| 1732656600 | 35.28 | -2.99 | -7.81 | 35.27 | 35.28 | 35.27 | 3000 |
| 1732570140 | 38.27 | 0 | 0.00 | 38.27 | 38.27 | 38.27 | 0 |
| 1732310940 | 38.27 | 1.65 | 4.51 | 38.26 | 38.27 | 38.26 | 300000 |
| 1732224540 | 36.62 | 0 | 0.00 | 36.62 | 36.62 | 36.62 | 0 |
| 1732051740 | 36.62 | 0 | 0.00 | 36.62 | 36.62 | 36.62 | 0 |
| 1731965340 | 36.62 | -0.27 | -0.73 | 37.58 | 37.59 | 36.61 | 2000 |
| 1731619800 | 36.89 | 0.25 | 0.68 | 36.4 | 41.21 | 35.43 | 22900 |
| 1731533400 | 36.64 | 0.74 | 2.06 | 36.63 | 36.64 | 36.63 | 7000 |
| 1731446940 | 35.9 | 0.51 | 1.44 | 36.5 | 36.51 | 35.89 | 5500 |
| 1731360540 | 35.39 | -0.68 | -1.89 | 36.34 | 36.35 | 35.38 | 20500 |
| 1731101400 | 36.07 | -0.5 | -1.37 | 36.06 | 36.07 | 36.06 | 1300 |
| 1731014940 | 36.57 | -1 | -2.66 | 35.95 | 36.89 | 35.56 | 32100 |
| 1730928600 | 37.57 | 1.57 | 4.36 | 37.55 | 37.57 | 37.55 | 2000 |
| 1730842200 | 36 | -0.12 | -0.33 | 35.99 | 36 | 35.99 | 1400 |
| 1730755800 | 36.12 | -0.5 | -1.37 | 36.11 | 36.12 | 36.11 | 200 |
| 1730496600 | 36.62 | 0 | 0.00 | 36.62 | 36.62 | 36.62 | 0 |
| 1730410200 | 36.62 | -0.3 | -0.81 | 36.65 | 36.9 | 36.61 | 90000 |
| 1730323800 | 36.92 | 0.36 | 0.98 | 36.91 | 36.92 | 36.91 | 7000 |
| 1730237340 | 36.56 | 0.26 | 0.72 | 36.55 | 36.56 | 36.55 | 200 |
| 1730151000 | 36.3 | -3.43 | -8.63 | 36.01 | 36.3 | 36.01 | 3100 |
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
