Premium
JPMorgan BetaBuilders US Aggregate Bond ETF (BBAG)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.115 | -0.25070852409 | 45.87 | 45.9799 | 45.7303 | 26952 | 45.82071047 | SP |
| 4 | -0.025 | -0.0546089995631 | 45.78 | 46.02 | 45.5195 | 197637 | 45.91167732 | SP |
| 12 | -0.355 | -0.769898069833 | 46.11 | 46.43 | 45.28 | 145504 | 45.94174521 | SP |
| 26 | -0.665 | -1.43257216717 | 46.42 | 47.18 | 45.28 | 101544 | 46.10227736 | SP |
| 52 | -0.065 | -0.141859450022 | 45.82 | 47.18 | 45.28 | 100416 | 46.27861264 | SP |
| 156 | -0.655 | -1.41133376427 | 46.41 | 47.72 | 43.0309 | 179369 | 45.80737432 | SP |
| 260 | -1.505 | -3.18451121456 | 47.26 | 47.72 | 43.0309 | 188314 | 45.93477069 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 45.755 | -0.15 | -0.32 | 45.9 | 45.9 | 45.7303 | 35249 |
| 1781821800 | 45.9 | 0.11 | 0.25 | 45.94 | 45.955 | 45.8601 | 22929 |
| 1781735400 | 45.7871 | -0.16 | -0.35 | 45.94 | 45.9799 | 45.75 | 36308 |
| 1781649000 | 45.9497 | 0.12 | 0.26 | 45.87 | 45.9734 | 45.87 | 13323 |
| 1781562600 | 45.83 | 0.01 | 0.02 | 45.9 | 45.9497 | 45.83 | 26020 |
| 1781303400 | 45.82 | -0.05 | -0.11 | 45.82 | 45.84 | 45.76 | 25626 |
| 1781217000 | 45.87 | 0.26 | 0.57 | 45.6 | 45.88 | 45.6 | 44217 |
| 1781130600 | 45.61 | -0.01 | -0.02 | 45.66 | 45.67 | 45.57 | 40378 |
| 1781044200 | 45.62 | 0.1 | 0.22 | 45.63 | 45.63 | 45.55 | 43854 |
| 1780957800 | 45.5195 | -0.03 | -0.06 | 45.59 | 45.59 | 45.5195 | 16748 |
| 1780698600 | 45.545 | -0.21 | -0.45 | 45.585 | 45.609 | 45.535 | 43583 |
| 1780612200 | 45.75 | 0.07 | 0.15 | 45.72 | 45.775 | 45.72 | 44963 |
| 1780525800 | 45.683 | -0.11 | -0.23 | 45.7 | 45.72 | 45.6485 | 28011 |
| 1780439400 | 45.79 | 0.02 | 0.03 | 45.84 | 45.84 | 45.77 | 25212 |
| 1780353000 | 45.775 | -0.22 | -0.47 | 45.68 | 45.775 | 45.635 | 123557 |
| 1780093800 | 45.99 | 0.09 | 0.20 | 46 | 46.02 | 45.945 | 1543604 |
| 1780007400 | 45.9 | 0.05 | 0.11 | 45.82 | 45.96 | 45.82 | 1581304 |
| 1779921000 | 45.85 | 0.04 | 0.09 | 45.83 | 45.905 | 45.83 | 24103 |
| 1779834600 | 45.81 | 0.17 | 0.37 | 45.78 | 45.84 | 45.77 | 36106 |
| 1779489000 | 45.64 | 0.03 | 0.07 | 45.66 | 45.66 | 45.57 | 59411 |
| 1779402600 | 45.6102 | 0 | 0.00 | 45.5 | 45.6399 | 45.4009 | 51363 |
| 1779316200 | 45.61 | 0.27 | 0.60 | 45.32 | 45.61 | 45.32 | 25690 |
| 1779229800 | 45.34 | -0.15 | -0.33 | 45.33 | 45.4 | 45.28 | 659847 |
| 1779143400 | 45.49 | -0.02 | -0.04 | 45.55 | 45.61 | 45.44 | 84708 |
| 1778884200 | 45.51 | -0.26 | -0.57 | 45.51 | 45.56 | 45.4902 | 20744 |
| 1778797800 | 45.77 | -0.05 | -0.11 | 45.86 | 45.89 | 45.77 | 34379 |
| 1778711400 | 45.82 | 0.02 | 0.04 | 45.75 | 45.82 | 45.71 | 37736 |
| 1778625000 | 45.8 | -0.12 | -0.27 | 45.83 | 45.83 | 45.78 | 50514 |
| 1778538600 | 45.9231 | -0.09 | -0.19 | 45.96 | 45.99 | 45.9102 | 26845 |
| 1778279400 | 46.01 | 0.09 | 0.20 | 46.03 | 46.05 | 46.01 | 30421 |
| 1778193000 | 45.92 | -0.11 | -0.24 | 46.09 | 46.1052 | 45.9001 | 23380 |
| 1778106600 | 46.03 | 0.19 | 0.41 | 45.96 | 46.05 | 45.96 | 46388 |
| 1778020200 | 45.84 | 0.08 | 0.17 | 45.86 | 45.87 | 45.81 | 93317 |
| 1777933800 | 45.76 | -0.16 | -0.35 | 45.9 | 45.9 | 45.69 | 56575 |
| 1777674600 | 45.92 | -0.09 | -0.20 | 45.88 | 46.01 | 45.861 | 34234 |
| 1777588200 | 46.01 | 0.04 | 0.09 | 46.01 | 46.07 | 45.99 | 161006 |
| 1777501800 | 45.97 | -0.17 | -0.37 | 46.01 | 46.04 | 45.95 | 28459 |
| 1777415400 | 46.14 | -0.03 | -0.06 | 46.14 | 46.14 | 46.065 | 43556 |
| 1777329000 | 46.17 | -0.07 | -0.14 | 46.16 | 46.21 | 46.135 | 74834 |
| 1777069800 | 46.235 | 0.05 | 0.12 | 46.18 | 46.2555 | 46.1601 | 805052 |
| 1776983400 | 46.18 | -0.07 | -0.15 | 46.26 | 46.27 | 46.13 | 26609 |
| 1776897000 | 46.25 | 0.06 | 0.13 | 46.3 | 46.31 | 46.2128 | 57249 |
| 1776810600 | 46.19 | -0.16 | -0.35 | 46.28 | 46.3099 | 46.18 | 30754 |
| 1776724200 | 46.35 | 0.01 | 0.02 | 46.34 | 46.36 | 46.29 | 44040 |
| 1776465000 | 46.34 | 0.18 | 0.39 | 46.34 | 46.43 | 46.33 | 132099 |
| 1776378600 | 46.16 | -0.11 | -0.23 | 46.32 | 46.32 | 46.16 | 182613 |
| 1776292200 | 46.265 | -0.06 | -0.12 | 46.31 | 46.31 | 46.23 | 49004 |
| 1776205800 | 46.32 | 0.13 | 0.28 | 46.22 | 46.34 | 46.22 | 72691 |
| 1776119400 | 46.19 | 0.11 | 0.24 | 46.05 | 46.215 | 46.05 | 33673 |
| 1775860200 | 46.08 | -0.06 | -0.13 | 46.15 | 46.19 | 46.08 | 69094 |
| 1775773800 | 46.14 | -0.03 | -0.06 | 46.11 | 46.25 | 46.075 | 51538 |
| 1775687400 | 46.17 | 0.09 | 0.20 | 46.27 | 46.27 | 46.1336 | 193098 |
| 1775601000 | 46.08 | 0.06 | 0.14 | 45.99 | 46.08 | 45.9 | 35537 |
| 1775514600 | 46.015 | -0.08 | -0.16 | 45.96 | 46.06 | 45.9557 | 31188 |
| 1775169000 | 46.09 | 0.1 | 0.22 | 45.93 | 46.1399 | 45.93 | 301214 |
| 1775082600 | 45.99 | -0.17 | -0.37 | 45.96 | 46.09 | 45.9544 | 703276 |
| 1774996200 | 46.16 | 0.14 | 0.30 | 46.11 | 46.2211 | 46.0801 | 76484 |
| 1774909800 | 46.02 | 0.25 | 0.54 | 45.94 | 46.07 | 45.94 | 78486 |
| 1774650600 | 45.7723 | -0.01 | -0.02 | 45.73 | 45.83 | 45.6701 | 43553 |
| 1774564200 | 45.78 | -0.28 | -0.61 | 45.88 | 45.9669 | 45.76 | 111519 |
| 1774477800 | 46.06 | 0.18 | 0.39 | 46.05 | 46.08 | 46.02 | 22474 |
| 1774391400 | 45.88 | -0.14 | -0.30 | 45.92 | 45.9679 | 45.79 | 250417 |
| 1774305000 | 46.02 | 0.23 | 0.50 | 45.83 | 46.06 | 45.83 | 328610 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
