|
Marché Fermé -
NYSE
22:00:02 04/11/2026
|
Varia. 5j. | Varia. 1 janv. | ||
| 132,43 USD | +3,48% |
|
+3,94% | +35,40% |
Place de cotation
NYSE
SJM 132,43 $
+3,48%
192 M
$
| Bourse | Mnemo | Cours | Variation | Volumes | |
|---|---|---|---|---|---|
| SJM | 132,43USD | +3,48% | 192 M $ | ||
CBOE
| SJM | 132,35USD | +3,41% | 5,18 M $ | |
|
Tradegate
| JM2 | 117,95EUR | +3,15% | 16,51 k € | |
|
Boerse Muenchen
| JM2 | 117,98EUR | +3,15% | 1,89 k € | |
|
Deutsche Boerse AG
| JM2 | 115,20EUR | +2,81% | 230,4 € | |
|
Börse Stuttgart
| JM2 | 117,75EUR | +3,20% | 0 € | |
|
Xetra
| JM2 | 114,70EUR | +0,31% | 0 € | |
|
Berne S.E.
| JM2 | 109,41CHF | +3,65% | 0 CHF | |
|
Borsa Italiana
| 1SJM | 103,15EUR | +0,15% | 0 € | |
| S1JM34 | 355,00BRL | +18,33% | 710 R$ |
Cotations 5 jours: The JM Smucker Company
Cours en différé NYSE
| 29/10/2026 | 30/10/2026 | 02/11/2026 | 03/11/2026 | 04/11/2026 | |
|---|---|---|---|---|---|
| Dernier | 126.26 $US | 129.90 $US | 131.35 $US | 127.98 $US | 132.43 $US |
| Volume | 709 699 | 1 702 658 | 1 302 505 | 1 989 164 | 1 450 302 |
| Variation | +0,64% | +2,88% | +1,12% | -2,57% | +3,48% |
| Ouverture | 127.13 $US | 129.72 $US | 130.19 $US | 129.35 $US | 130.32 $US |
| Plus haut | 127.35 $US | 132.15 $US | 131.66 $US | 129.97 $US | 133.97 $US |
| Plus bas | 125.30 $US | 129.00 $US | 128.18 $US | 126.61 $US | 129.00 $US |
Performances
| 1 jour | +3,48% | ||
| 1 semaine | +3,94% | ||
| Mois en cours | +1,95% | ||
| 1 mois | +13,00% | ||
| 3 mois | +12,71% | ||
| 6 mois | +36,57% | ||
| Année en cours | +35,40% | ||
| 1 an | +27,78% | ||
| 3 ans | +16,71% | ||
| 5 ans | +5,63% | ||
| 10 ans | +1,70% |
Volumes
marchésVolume du jour
1 453 271
Volume du jour estimé
1 453 271
Volume moy. 20 séances
1 111 883
Ratio Volume du jour
1,31
Volume moy. 20 séances USD
147 246 665,69
Volume record 1
20 807 000
Volume record 2
19 291 270
Volume record 3
13 930 146
Rotation capital moyenne
0,01
Rotation flottant moyenne
0,01
Données de base
Capitalisation (USD)
13 671 230 960
Chiffre d'affaires (USD)
9 050 900 000
Nombre d'employés
8 000
CA / Employé (USD)
1 131 363
Flottant
69,37%
Capitalisation flottante (USD)
13 362 817 717
Capital Moyen Quotidien Echangé
1,08%
Indicateurs
Moyenne mobile 5 jours
128,08
Moyenne mobile 20 jours
125,27
Moyenne mobile 50 jours
124,39
Moyenne mobile 100 jours
120,29
Ecart cours / (MMA5)
-3,29%
Ecart cours / (MMA20)
-5,40%
Ecart cours / (MMA50)
-6,07%
Ecart cours / (MMA100)
-9,16%
STIM
RSI 9 jours
64,52
RSI 14 jours
62,27
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | +3,48% | +3,94% | +27,78% | +16,71% | 13,67 Md | |
| +1,77% | +3,18% | +10,55% | -13,88% | 265 Md | |
| +3,47% | +8,07% | +18,94% | -2,09% | 82,43 Md | |
| +2,45% | +9,77% | -11,84% | +18,56% | 47,54 Md | |
| +0,34% | -9,41% | +17,89% | -2,84% | 34,03 Md | |
| +4,15% | +6,07% | +7,51% | -7,18% | 33,67 Md | |
| -3,57% | -3,23% | +13,08% | +75,32% | 30,89 Md | |
| -3,13% | +2,23% | -7,60% | -6,08% | 31,25 Md | |
| +3,75% | +5,74% | +4,56% | -23,53% | 29,08 Md | |
| -2,41% | +6,30% | +11,88% | +11,27% | 29,83 Md | |
| Moyenne | +0,80% | +1,77% | +9,28% | +6,63% | 59,7 Md | |
| Moyenne pondérée par Capi. | +1,40% | +1,93% | +9,52% | -2,15% |
Historique de Cours: The JM Smucker Company
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
7764e79a72ea352b14be119c0.OFCbh2ljr65NVkA2MYQweE2RaNJ7uCu_vwFM6iYYNnU.Uzev3V4bzeknDHl4ArIICCPyLZRI60jw7G94o19fTz1AO9LOWjrtwjwaLw
| Date | Cours | Volume | Total |
|---|---|---|---|
| 22:00:02 | 132,43 | 188 078 | 928 583 |
| 21:59:59 | 132,46 | 100 | 740 505 |
| 21:59:59 | 132,45 | 100 | 740 405 |
| 21:59:56 | 132,38 | 120 | 740 305 |
| 21:59:53 | 132,45 | 172 | 740 185 |
| 21:59:52 | 132,45 | 172 | 740 013 |
| 21:59:51 | 132,43 | 162 | 739 841 |
| 21:59:51 | 132,42 | 100 | 739 679 |
| 21:59:50 | 132,36 | 360 | 739 579 |
| 21:59:50 | 132,36 | 100 | 739 219 |
Extrêmes de Cours
| 1 semaine | 125,3 |  | 133,97 |
| 1 mois | 115,46 | | 134 |
| Année en cours | 88,25 | | 135,89 |
| 1 an | 88,25 | | 135,89 |
| 3 ans | 88,25 | | 135,89 |
| 5 ans | 88,25 | | 163,07 |
| 10 ans | 88,25 | | 163,07 |
Variations Mensuelles
Variations Annuelles
| 2026 | +35,40% | ||
| 2025 | -11,18% | ||
| 2024 | -12,87% | ||
| 2023 | -20,24% | ||
| 2022 | +16,67% | ||
| 2021 | +17,49% | ||
| 2020 | +11,02% | ||
| 2019 | +11,38% | ||
| 2018 | -24,75% | ||
| 2017 | -2,98% | ||
| 2016 | +3,83% | ||
| 2015 | +22,14% | ||
| 2014 | -2,55% | ||
| 2013 | +20,15% | ||
| 2012 | +10,32% | ||
| 2011 | +19,07% | ||
| 2010 | +6,32% | ||
| 2009 | +42,41% | ||
| 2008 | -15,71% | ||
| 2007 | +6,13% | ||
| 2006 | +10,16% | ||
| 2005 | -6,52% | ||
| 2004 | +3,93% | ||
| 2003 | +13,77% | ||
| 2002 | +12,52% | ||
| 2001 | +26,58% | ||
| 2000 | +43,33% | ||
| 1999 | -21,21% | ||
| 1998 | +4,76% | ||
| 1997 | +34,04% | ||
| 1996 | -19,89% | ||
| 1995 | -8,33% | ||
| 1994 | +7,26% | ||
| 1993 | -31,94% | ||
| 1992 | -12,33% | ||
| 1991 | +61,73% | ||
| 1990 | +27,27% | ||
| 1989 | +21,97% | ||
| 1988 | +17,44% | ||
| 1987 | +13,06% | ||
| 1986 | -5,26% | ||
| 1985 | +72,73% | ||
| 1984 | +35,80% | ||
| 1983 | +20,90% | ||
| 1982 | +86,11% | ||
| 1981 | +15,20% | ||
| 1980 | +45,35% | ||
| 1979 | +16,22% | ||
| 1978 | +5,71% | ||
| 1977 | -6,67% | ||
| 1976 | +10,29% | ||
| 1975 | +65,85% | ||
| 1974 | -26,13% | ||
| 1973 | -44,50% | ||
| 1972 | -0,50% | ||
| 1971 | +21,82% | ||
| 1970 | -10,81% | ||
| 1969 | -32,97% | ||
| 1968 | +40,82% |
- Bourse
- Actions
- Action SJM
- Cotations The JM Smucker Company
Sélectionnez votre édition
Toutes les informations financières adaptées au niveau national
