Jonix Spa Historical Data - JNX | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Jonix Spa (JNX)
Jonix Spa (JNX) Historical

Jonix Spa (JNX)

0.478

0.045

( 10.39% )

Updated: 05:57:36

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.086	21.9387755102	0.392	0.478	0.392	15420	0.41564591	DE
4	0.085	21.6284987277	0.393	0.478	0.38	11550	0.40841187	DE
12	0.057	13.539192399	0.421	0.478	0.38	7275	0.40956701	DE
26	-0.082	-14.6428571429	0.56	0.572	0.38	8528	0.45054167	DE
52	-0.278	-36.7724867725	0.756	0.876	0.347	19986	0.57027663	DE
156	-4.022	-89.3777777778	4.5	6.3	0.347	16040	1.94381131	DE
260	-4.022	-89.3777777778	4.5	6.3	0.347	16040	1.94381131	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713801300	0.433	0.002	0.46	0.43	0.44	0.43	12000
1713542100	0.431	0.005	1.17	0.432	0.435	0.43	7500
1713455700	0.426	0.02	4.93	0.419	0.433	0.419	18900
1713369300	0.406	0.006	1.50	0.404	0.406	0.403	14400
1713282900	0.4	0	0.00	0.392	0.4	0.392	24300
1713196500	0.4	-0.001	-0.25	0.401	0.404	0.38	55200
1712937300	0.401	-0.003	-0.74	0.401	0.401	0.401	1500
1712850900	0.404	0	0.00	0.404	0.404	0.404	3600
1712764500	0.404	0.003	0.75	0.401	0.404	0.398	9900
1712678100	0.401	0	0.00	0.401	0.401	0.401	0
1712591700	0.401	0.001	0.25	0.401	0.401	0.401	1200
1712332500	0.4	0	0.00	0.4	0.4	0.4	0
1712246100	0.4	0	0.00	0.4	0.4	0.4	0
1712159700	0.4	0	0.00	0.4	0.4	0.4	300
1712076900	0.4	0	0.00	0.4	0.4	0.4	0
1711644900	0.4	-0.01	-2.44	0.401	0.401	0.4	3000
1711558500	0.4099999	0.002	0.49	0.4099999	0.4099999	0.398	9000
1711472100	0.4079999	0.0079999	2.00	0.393	0.4079999	0.393	900
1711385700	0.4	-0.005	-1.23	0.405	0.405	0.4	21900
1711126500	0.405	-0.011	-2.64	0.405	0.405	0.405	2400
1711040100	0.416	0.011	2.72	0.416	0.416	0.416	300
1710953700	0.405	0	0.00	0.417	0.417	0.38	9300
1710867300	0.405	0	0.00	0.405	0.405	0.405	0
1710780900	0.405	0	0.00	0.405	0.405	0.405	1500
1710521700	0.405	-0.001	-0.25	0.405	0.406	0.405	2400
1710435300	0.406	0	0.00	0.406	0.406	0.406	0
1710348900	0.406	0.001	0.25	0.418	0.418	0.406	1500
1710262500	0.405	-0.001	-0.25	0.405	0.405	0.405	1200
1710176100	0.406	0	0.00	0.423	0.424	0.406	14700
1709916900	0.406	0.001	0.25	0.4069999	0.423	0.406	1800
1709830500	0.405	0	0.00	0.405	0.405	0.405	0
1709744100	0.405	0	0.00	0.405	0.405	0.405	3900
1709657700	0.405	-0.001	-0.25	0.4109999	0.4109999	0.405	900
1709571300	0.406	-0.004	-0.98	0.406	0.406	0.406	1200
1709312100	0.4099999	0	0.00	0.414	0.423	0.4099999	4200
1709225700	0.4099999	-0.014	-3.30	0.4099999	0.4099999	0.4099999	3000
1709139300	0.424	0.012	2.91	0.4099999	0.424	0.4099999	4200
1709052900	0.412	0.0020001	0.49	0.412	0.412	0.412	300
1708966500	0.4099999	-0.007	-1.68	0.4089999	0.448	0.403	22200
1708707300	0.417	0.017	4.25	0.397	0.417	0.38	9600
1708620900	0.4	0	0.00	0.4	0.4	0.4	0
1708534500	0.4	0.009	2.30	0.392	0.43	0.392	19500
1708448100	0.391	-0.007	-1.76	0.39	0.398	0.389	5400
1708361700	0.398	-0.008	-1.97	0.398	0.398	0.398	300
1708102500	0.406	-0.004	-0.98	0.406	0.406	0.406	1500
1708016100	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1707929700	0.4099999	-0.008	-1.91	0.42	0.42	0.4099999	1800
1707843300	0.418	0.0080001	1.95	0.4099999	0.418	0.4099999	7200
1707756900	0.4099999	-0.01	-2.38	0.4079999	0.4099999	0.4079999	600
1707497700	0.42	0.008	1.94	0.4099999	0.42	0.4099999	5700
1707411300	0.412	-0.021	-4.85	0.412	0.412	0.412	300
1707324900	0.433	0.029	7.18	0.405	0.433	0.404	17700
1707238500	0.404	-0.015	-3.58	0.404	0.404	0.404	300
1707152100	0.419	0.007	1.70	0.419	0.419	0.419	300
1706892900	0.412	-0.009	-2.14	0.429	0.429	0.412	6600
1706806500	0.421	0	0.00	0.421	0.421	0.421	0
1706720100	0.421	0	0.00	0.412	0.421	0.412	5100
1706633700	0.421	-0.003	-0.71	0.421	0.421	0.421	8700
1706547300	0.424	0.003	0.71	0.419	0.439	0.419	12600
1706288100	0.421	0	0.00	0.421	0.421	0.421	0
1706201700	0.421	0	0.00	0.432	0.432	0.421	13200
1706115300	0.421	-0.006	-1.41	0.422	0.422	0.421	3600
1706028900	0.427	0.007	1.67	0.418	0.427	0.418	16200

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions