Premium
John Hancock Multifactor Mid Cap ETF (JHMM)
AMEX
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 | 0.51 | 0.865139949109 | 58.95 | 60.14 | 58.7521 | 214237 | 59.65181257 | SP |
| 4 | 1.11 | 1.90231362468 | 58.35 | 60.14 | 55.7833 | 151293 | 58.51885808 | SP |
| 12 | 4.69 | 8.56308197919 | 54.77 | 60.14 | 53.4786 | 173409 | 56.81642411 | SP |
| 26 | 2.92 | 5.16448532013 | 56.54 | 60.14 | 53.3 | 162865 | 56.10919318 | SP |
| 52 | 12.25 | 25.9478923957 | 47.21 | 60.14 | 44.0701 | 212113 | 52.58278996 | SP |
| 156 | 6.29 | 11.8299793116 | 53.17 | 60.14 | 41.96 | 217781 | 50.19336717 | SP |
| 260 | 22.83 | 62.325962326 | 36.63 | 60.14 | 23.4651 | 206153 | 46.23649419 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727303400 | 59.46 | -0.53 | -0.88 | 60.02 | 60.02 | 59.4029 | 129794 |
| 1727217000 | 59.99 | 0.14 | 0.23 | 60.04 | 60.14 | 59.82 | 165423 |
| 1727130600 | 59.85 | 0.35 | 0.59 | 59.74 | 59.9942 | 59.62 | 116542 |
| 1726871400 | 59.5 | -0.34 | -0.57 | 59.67 | 59.67 | 59.26 | 128445 |
| 1726785000 | 59.84 | 0.98 | 1.66 | 59.9 | 59.9588 | 59.4299 | 473131 |
| 1726698600 | 58.86 | -0.08 | -0.14 | 58.95 | 59.695903 | 58.7521 | 187644 |
| 1726612200 | 58.94 | 0.26 | 0.44 | 58.92 | 59.25 | 58.7 | 214012 |
| 1726525800 | 58.68 | 0.47 | 0.81 | 58.38 | 58.71 | 58.31 | 125282 |
| 1726266600 | 58.21 | 0.71 | 1.23 | 57.78 | 58.35 | 57.78 | 85500 |
| 1726180200 | 57.5 | 0.42 | 0.74 | 57.15 | 57.5665 | 56.855 | 84767 |
| 1726093800 | 57.08 | 0.27 | 0.48 | 56.72 | 57.1 | 55.7833 | 106884 |
| 1726007400 | 56.81 | -0.08 | -0.14 | 57.03 | 57.03 | 56.39 | 123459 |
| 1725921000 | 56.89 | 0.39 | 0.69 | 56.76 | 57.24 | 56.67 | 95436 |
| 1725661800 | 56.5 | -0.74 | -1.29 | 57.33 | 57.622 | 56.39 | 102665 |
| 1725575400 | 57.24 | -0.34 | -0.59 | 57.62 | 57.65 | 56.98 | 110151 |
| 1725489000 | 57.58 | -0.17 | -0.29 | 57.61 | 57.93 | 57.38 | 213671 |
| 1725402600 | 57.75 | -1.13 | -1.92 | 58.53 | 58.78 | 57.48 | 202512 |
| 1725057000 | 58.88 | 0.4 | 0.68 | 58.69 | 58.9388 | 58.23 | 125496 |
| 1724970600 | 58.48 | 0.24 | 0.41 | 58.54 | 58.9593 | 58.22 | 115586 |
| 1724884200 | 58.24 | -0.21 | -0.36 | 58.35 | 58.55 | 58.01 | 97968 |
| 1724797800 | 58.45 | -0.06 | -0.10 | 58.32 | 58.52 | 58.26 | 93310 |
| 1724711400 | 58.51 | -0.18 | -0.31 | 58.92 | 59.04 | 58.48 | 111751 |
| 1724452200 | 58.69 | 1.03 | 1.79 | 58.04 | 58.73 | 57.88 | 173123 |
| 1724365800 | 57.66 | -0.16 | -0.28 | 57.95 | 58.06 | 57.54 | 118782 |
| 1724279400 | 57.82 | 0.59 | 1.03 | 57.51 | 57.8699 | 57.3929 | 96696 |
| 1724193000 | 57.23 | -0.39 | -0.68 | 57.56 | 57.5805 | 57.11 | 100505 |
| 1724106600 | 57.62 | 0.52 | 0.91 | 57.2 | 57.62 | 57.16 | 217168 |
| 1723847400 | 57.1 | 0.09 | 0.16 | 56.85 | 57.18 | 56.85 | 144889 |
| 1723761000 | 57.01 | 0.88 | 1.57 | 56.84 | 57.11 | 56.66 | 135305 |
| 1723674600 | 56.13 | 0.05 | 0.09 | 56.21 | 56.27 | 55.92 | 108435 |
| 1723588200 | 56.08 | 0.7 | 1.26 | 55.64 | 56.11 | 55.48 | 99587 |
| 1723501800 | 55.38 | -0.21 | -0.38 | 55.68 | 55.71 | 55.27 | 83031 |
| 1723242600 | 55.59 | 0.11 | 0.20 | 55.57 | 55.7599 | 55.1429 | 175119 |
| 1723156200 | 55.48 | 1.17 | 2.15 | 54.78 | 55.54 | 54.68 | 126475 |
| 1723069800 | 54.31 | -0.44 | -0.80 | 55.45 | 55.676 | 54.3 | 146312 |
| 1722983400 | 54.75 | 0.5 | 0.92 | 54.43 | 55.485 | 54.13 | 212776 |
| 1722897000 | 54.25 | -1.43 | -2.57 | 53.92 | 54.8775 | 53.4786 | 325452 |
| 1722637800 | 55.68 | -1.37 | -2.40 | 56.12 | 56.12 | 55.08 | 132884 |
| 1722551400 | 57.05 | -0.98 | -1.69 | 58.07 | 58.35 | 56.614 | 178723 |
| 1722465000 | 58.03 | 0.39 | 0.68 | 58.18 | 58.63 | 57.74 | 124275 |
| 1722378600 | 57.64 | 0.13 | 0.23 | 57.63 | 57.9396 | 57.3958 | 162861 |
| 1722292200 | 57.51 | 0.02 | 0.03 | 57.6 | 57.6651 | 57.23 | 136775 |
| 1722033000 | 57.49 | 1 | 1.77 | 57.11 | 57.61 | 56.94 | 136824 |
| 1721946600 | 56.49 | 0.4 | 0.71 | 56.19 | 57.315 | 56.12 | 119341 |
| 1721860200 | 56.09 | -1.02 | -1.79 | 56.9 | 57.155 | 56.09 | 164913 |
| 1721773800 | 57.11 | -0.02 | -0.04 | 56.98 | 57.27 | 56.91 | 154104 |
| 1721687400 | 57.13 | 0.7 | 1.24 | 56.78 | 57.13 | 56.28 | 120772 |
| 1721428200 | 56.43 | -0.46 | -0.81 | 56.86 | 56.91 | 56.3219 | 129167 |
| 1721341800 | 56.89 | -0.45 | -0.78 | 57.34 | 58.0373 | 56.72 | 357423 |
| 1721255400 | 57.34 | -0.7 | -1.21 | 57.57 | 58.06 | 57.34 | 232367 |
| 1721169000 | 58.04 | 1.3 | 2.29 | 57.05 | 58.06 | 57.02 | 231768 |
| 1721082600 | 56.74 | 0.1 | 0.18 | 56.78 | 57.1398 | 56.565 | 115369 |
| 1720823400 | 56.64 | 0.54 | 0.96 | 56.35 | 56.87 | 56.3 | 111461 |
| 1720737000 | 56.1 | 1 | 1.81 | 55.58 | 56.12 | 55.52 | 138142 |
| 1720650600 | 55.1 | 0.56 | 1.03 | 54.71 | 55.1 | 54.58 | 192273 |
| 1720564200 | 54.54 | -0.24 | -0.44 | 54.7 | 54.89 | 54.5 | 1248358 |
| 1720477800 | 54.78 | 0.22 | 0.40 | 54.72 | 54.98 | 54.5701 | 183106 |
| 1720218600 | 54.56 | -0.24 | -0.44 | 54.73 | 54.74 | 54.29 | 215988 |
| 1720040640 | 54.8 | 0.07 | 0.13 | 54.77 | 55.0533 | 54.7 | 127514 |
| 1719959400 | 54.73 | 0.24 | 0.44 | 54.47 | 54.73 | 54.45 | 263999 |
| 1719873000 | 54.49 | -0.46 | -0.84 | 55.17 | 55.25 | 54.44 | 291614 |
| 1719613800 | 54.95 | 0 | 0.00 | 54.95 | 54.95 | 54.95 | 0 |
| 1719527400 | 54.95 | 0.11 | 0.20 | 54.74 | 54.95 | 54.68 | 170265 |
| 1719441000 | 54.84 | -0.44 | -0.80 | 54.8 | 54.84 | 54.6 | 246489 |
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
