Données Historiques JPMorgan BetaBuilders Canada ETF - BBCA

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	1.11	1.10833749376	100.15	101.31	99.1	178302	100.40672039	SP
4	0.32	0.317020011888	100.94	102.63	98.28	255429	100.16749003	SP
12	1.16	1.15884115884	100.1	102.63	97.5	294456	99.78584392	SP
26	6.88	7.28968001695	94.38	102.63	91.17	329057	97.45700465	SP
52	20.69	25.6795333251	80.57	102.63	79.63	291712	92.36029686	SP
156	41.23	68.6823255039	60.03	102.63	54.6	281031	76.46250177	SP
260	36.81	57.1140418929	64.45	102.63	51.35	253961	71.70732541	SP

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1783722600	101.26	0.49	0.49	100.81	101.4	100.65	242017
1783636200	100.77	0.73	0.73	99.94	101	99.94	133630
1783549800	100.04	-0.72	-0.71	100.28	100.43	99.1	179526
1783463400	100.76	0.52	0.52	100.46	100.97	100.2	161514
1783377000	100.24	0.55	0.55	100.15	100.35	99.57	238536
1783031400	99.69	0.17	0.17	99.8	100.34	98.985	400050
1782945000	99.52	0.12	0.12	99.13	100.44	99.06	235166
1782858600	99.4	0.17	0.17	99.16	99.56	98.8	362645
1782772200	99.23	-0.53	-0.53	99.77	99.775	98.99	159798
1782513000	99.76	0.29	0.29	99.32	100.13	99.32	243690
1782426600	99.47	0.64	0.65	99.5	100.13	99.265	250758
1782340200	98.83	-0.56	-0.56	98.62	99.01	98.35	294426
1782253800	99.39	-0.69	-0.69	98.52	99.74	98.28	235944
1782167400	100.08	0.02	0.02	99.55	100.29	99.55	266273
1781821800	100.06	-0.59	-0.59	101.04	101.08	99.87	241051
1781735400	100.65	-1.55	-1.52	102.16	102.63	100.52	387072
1781649000	102.2	0.32	0.31	101.97	102.46	101.88	243723
1781562600	101.88	0.63	0.62	102.21	102.33	101.655	331515
1781303400	101.25	0.51	0.51	100.94	101.79	100.74	232413
1781217000	100.74	1.3	1.31	99.65	100.98	99.45	298670
1781130600	99.44	-0.49	-0.49	99.47	100.23	99.4	388158
1781044200	99.93	-0.01	-0.01	100.39	100.79	98.67	259857
1780957800	99.94	0.11	0.11	100.51	100.935	99.73	129874
1780698600	99.83	-2.23	-2.18	101.43	101.44	99.635	253629
1780612200	102.06	1.24	1.23	100.93	102.265	100.93	127735
1780525800	100.82	-1.3	-1.27	101.81	101.98	100.78	151416
1780439400	102.12	1.27	1.26	100.88	102.23	100.88	114396
1780353000	100.85	-0.08	-0.08	100.65	101.095	100.1408	286864
1780093800	100.93	0.28	0.28	100.7	101.09	100.225	230613
1780007400	100.65	0.6	0.60	99.86	100.72	99.44	226891
1779921000	100.05	-0.69	-0.68	100.25	100.555	99.97	219566
1779834600	100.74	0.2	0.20	101.19	101.28	100.45	224307
1779489000	100.54	-0.12	-0.12	100.88	101	100.38	223933
1779402600	100.66	0.55	0.55	99.33	100.94	99.3	211620
1779316200	100.11	1.33	1.35	98.69	100.335	98.69	857982
1779229800	98.78	-0.18	-0.18	98.67	99.55	98.48	708966
1779143400	98.96	0.43	0.44	98.78	99.26	98.48	575528
1778884200	98.53	-1.3	-1.30	98.62	98.73	98	466372
1778797800	99.825	0.77	0.77	99.24	99.92	98.935	312872
1778711400	99.06	-0.84	-0.84	99.71	99.87	98.776182	1040056
1778625000	99.9	0.13	0.13	99.32	100.01	98.82	198143
1778538600	99.77	0.15	0.15	99.85	100.365	99.635	241649
1778279400	99.62	0.48	0.48	99.39	99.665	99.1	169688
1778193000	99.14	-0.59	-0.59	100.15	100.19	98.88	333345
1778106600	99.73	0.84	0.85	100.04	100.14	99.58	258384
1778020200	98.89	-0.37	-0.37	99.56	99.63	98.79	332222
1777933800	99.26	-0.94	-0.94	99.74	100.245	99.17	1267592
1777674600	100.2	-0.31	-0.31	100.88	100.88	100.16	172640
1777588200	100.51	2.83	2.90	98.24	100.56	98.24	272814
1777501800	97.68	-0.76	-0.77	98.28	98.3	97.5	212981
1777415400	98.44	-0.91	-0.92	98.82	99.29	98.39	275048
1777329000	99.35	-0.02	-0.02	99.39	99.8429	99.2401	175768
1777069800	99.37	0.08	0.08	99.18	99.57	98.79	179729
1776983400	99.29	-0.06	-0.06	99.04	99.62	98.3501	106086
1776897000	99.35	0.25	0.25	99.74	99.975	99.2201	112014
1776810600	99.1	-1.62	-1.61	100.68	100.89	98.94	174576
1776724200	100.72	0.48	0.48	100.05	100.77	100	220070
1776465000	100.24	0.96	0.97	100.1	100.55	99.685	174215
1776378600	99.28	-0.18	-0.18	99.69	100.045	99.19	174054
1776292200	99.46	0.61	0.62	98.91	99.67	98.86	200032
1776205800	98.85	0.72	0.73	98.61	98.955	98.39	387417
1776119400	98.13	0.8	0.82	97.09	98.25	96.94	281153

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

JPMorgan BetaBuilders Canada ETF (BBCA)

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

JPMorgan BetaBuilders Canada ETF (BBCA)

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Sign up for FREE and get:

Supprimer les publicités