Premium
JPMorgan BetaBuilders Developed Asia Pacific Ex Japan ETF (BBAX)
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 | -0.55 | -0.917890520694 | 59.92 | 60.05 | 59.07 | 288349 | 59.75098445 | SP |
| 4 | -2.03 | -3.30618892508 | 61.4 | 62.18 | 58.89 | 269776 | 60.25595153 | SP |
| 12 | -2.93 | -4.70304975923 | 62.3 | 63.61 | 58.89 | 241515 | 61.32367463 | SP |
| 26 | 2.44 | 4.28596522045 | 56.93 | 64.31 | 56.585 | 280391 | 60.77550708 | SP |
| 52 | 4.88 | 8.95577170123 | 54.49 | 64.31 | 53.84 | 241660 | 58.79128538 | SP |
| 156 | 11.4 | 23.7648530331 | 47.97 | 64.31 | 42.36 | 261244 | 51.80589353 | SP |
| 260 | 1.1 | 1.8877638579 | 58.27 | 64.31 | 41.33 | 258815 | 51.40065952 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 59.37 | -0.5 | -0.84 | 59.07 | 59.56 | 59.07 | 291405 |
| 1782858600 | 59.87 | -0.14 | -0.23 | 59.57 | 59.94 | 59.525 | 508277 |
| 1782772200 | 60.01 | 0.21 | 0.35 | 59.9 | 60.05 | 59.56 | 237153 |
| 1782513000 | 59.8 | 0.13 | 0.22 | 59.5 | 60.03 | 59.48 | 168409 |
| 1782426600 | 59.67 | 0.07 | 0.12 | 59.92 | 59.94 | 59.46 | 236503 |
| 1782340200 | 59.6 | -0.17 | -0.28 | 59.59 | 59.815 | 59.4 | 189837 |
| 1782253800 | 59.77 | -1.29 | -2.11 | 59.67 | 60.1 | 59.67 | 290702 |
| 1782167400 | 61.06 | -0.1 | -0.16 | 61.09 | 61.22 | 60.97 | 152775 |
| 1781821800 | 61.16 | 0.04 | 0.07 | 61.29 | 61.4199 | 61.03 | 198378 |
| 1781735400 | 61.12 | -0.64 | -1.04 | 61.89 | 62.18 | 61.07 | 154009 |
| 1781649000 | 61.76 | 0.62 | 1.01 | 61.78 | 62 | 61.75 | 219101 |
| 1781562600 | 61.14 | -0.17 | -0.28 | 61.74 | 61.83 | 61.08 | 171029 |
| 1781303400 | 61.31 | 0.4 | 0.66 | 61.03 | 61.5 | 60.9 | 265390 |
| 1781217000 | 60.91 | 1.56 | 2.63 | 59.76 | 60.91 | 59.7 | 527809 |
| 1781130600 | 59.35 | -0.31 | -0.52 | 59.68 | 60.1 | 59.33 | 216069 |
| 1781044200 | 59.66 | 0.3 | 0.51 | 59.93 | 60.17 | 58.89 | 462381 |
| 1780957800 | 59.36 | 0.08 | 0.13 | 59.72 | 59.84 | 59.27 | 203938 |
| 1780698600 | 59.28 | -2.08 | -3.39 | 60.26 | 60.27 | 59.081 | 284363 |
| 1780612200 | 61.36 | -0.36 | -0.58 | 61.4 | 61.55 | 61.24 | 348207 |
| 1780525800 | 61.72 | -0.63 | -1.00 | 61.98 | 61.98 | 61.69 | 213334 |
| 1780439400 | 62.345 | 0.7 | 1.13 | 62.1 | 62.41 | 62.1 | 253253 |
| 1780353000 | 61.65 | -0.29 | -0.47 | 61.42 | 61.85 | 61.25 | 194517 |
| 1780093800 | 61.94 | 0.46 | 0.75 | 61.91 | 62.27 | 61.88 | 249626 |
| 1780007400 | 61.48 | 0.09 | 0.15 | 61.02 | 61.62 | 60.95 | 194027 |
| 1779921000 | 61.39 | -0.2 | -0.32 | 61.42 | 61.555 | 61.28 | 316333 |
| 1779834600 | 61.59 | 0.18 | 0.29 | 61.68 | 61.68 | 61.32 | 178559 |
| 1779489000 | 61.41 | -0.44 | -0.71 | 61.52 | 61.62 | 61.205 | 170963 |
| 1779402600 | 61.85 | 0.1 | 0.16 | 61.13 | 61.97 | 61.086 | 146164 |
| 1779316200 | 61.75 | 0.72 | 1.18 | 60.85 | 61.81 | 60.84 | 525449 |
| 1779229800 | 61.03 | -0.48 | -0.78 | 61.01 | 61.33 | 60.79 | 540055 |
| 1779143400 | 61.51 | 0.15 | 0.24 | 61.53 | 61.655 | 61.115 | 504181 |
| 1778884200 | 61.36 | -1.03 | -1.65 | 61.51 | 61.52 | 61.13 | 443683 |
| 1778797800 | 62.39 | 0.07 | 0.11 | 62.44 | 62.54 | 62.26 | 251198 |
| 1778711400 | 62.32 | 0.02 | 0.03 | 61.78 | 62.36 | 61.75 | 232246 |
| 1778625000 | 62.3 | -0.44 | -0.69 | 62 | 62.34 | 61.7 | 195051 |
| 1778538600 | 62.735 | 0.14 | 0.23 | 62.71 | 62.9095 | 62.65 | 196371 |
| 1778279400 | 62.59 | 0.15 | 0.23 | 62.57 | 62.753 | 62.4 | 211795 |
| 1778193000 | 62.445 | -1.02 | -1.60 | 63.47 | 63.47 | 62.39 | 178177 |
| 1778106600 | 63.46 | 1.74 | 2.82 | 63.04 | 63.485 | 63.04 | 130378 |
| 1778020200 | 61.72 | 0.63 | 1.03 | 61.6 | 61.81 | 61.445 | 156967 |
| 1777933800 | 61.09 | -0.81 | -1.31 | 61.31 | 61.57 | 60.83 | 202220 |
| 1777674600 | 61.9 | -0.25 | -0.40 | 61.9 | 62.3 | 61.83 | 124775 |
| 1777588200 | 62.15 | 1.69 | 2.80 | 61.61 | 62.25 | 61.49 | 218557 |
| 1777501800 | 60.46 | -0.7 | -1.14 | 60.78 | 60.78 | 60.24 | 168605 |
| 1777415400 | 61.16 | -0.24 | -0.39 | 61.06 | 61.28 | 60.93 | 197621 |
| 1777329000 | 61.4 | -0.06 | -0.10 | 61.46 | 61.64 | 61.33 | 171239 |
| 1777069800 | 61.46 | -0.05 | -0.08 | 61.41 | 61.62 | 61.21 | 150373 |
| 1776983400 | 61.51 | -0.43 | -0.69 | 61.77 | 62 | 61.01 | 360836 |
| 1776897000 | 61.94 | 0.09 | 0.15 | 61.88 | 62 | 61.74 | 169884 |
| 1776810600 | 61.85 | -1.1 | -1.75 | 62.61 | 62.73 | 61.78 | 205866 |
| 1776724200 | 62.95 | -0.13 | -0.21 | 62.84 | 62.975 | 62.67 | 165693 |
| 1776465000 | 63.08 | 0.47 | 0.75 | 63.26 | 63.61 | 63.02 | 165571 |
| 1776378600 | 62.61 | -0.65 | -1.03 | 62.81 | 62.85 | 62.38 | 170297 |
| 1776292200 | 63.26 | -0.11 | -0.17 | 63.05 | 63.35 | 62.945 | 179593 |
| 1776205800 | 63.37 | 0.14 | 0.22 | 62.95 | 63.43 | 62.94 | 166796 |
| 1776119400 | 63.23 | 0.33 | 0.52 | 62.35 | 63.26 | 62.325 | 233134 |
| 1775860200 | 62.9 | 0.21 | 0.33 | 63.07 | 63.22 | 62.68 | 191885 |
| 1775773800 | 62.69 | 0.34 | 0.55 | 62.3 | 62.965 | 62.15 | 156844 |
| 1775687400 | 62.35 | 1.84 | 3.03 | 62.44 | 62.53 | 61.89 | 294216 |
| 1775601000 | 60.515 | 0.41 | 0.69 | 60.22 | 60.65 | 59.86 | 342926 |
| 1775514600 | 60.1 | 0.18 | 0.30 | 59.99 | 60.25 | 59.89 | 349904 |
| 1775169000 | 59.92 | -0.12 | -0.20 | 59.15 | 60.23 | 59.15 | 257704 |
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.
