Données Historiques JPMorgan BetaBuilders Canada ETF - BBCA

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-1.89	-1.85348631951	101.97	102.63	99.55	284530	100.72360825	SP
4	-1.11	-1.09694633857	101.19	102.63	98.67	242843	100.66849007	SP
12	7.57	8.18289914604	92.51	102.63	92.4901	306722	99.14910839	SP
26	6.32	6.74061433447	93.76	102.63	91.17	325017	97.07852594	SP
52	21.01	26.5713924371	79.07	102.63	79	296057	91.4195562	SP
156	40.93	69.1969568893	59.15	102.63	54.6	281071	75.96105948	SP
260	34.71	53.097751262	65.37	102.63	51.35	254335	71.37949021	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
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
1775860200	97.33	0.57	0.59	97.37	97.76	97.18	527669
1775773800	96.76	-0.31	-0.32	97.08	97.5	96.625	276968
1775687400	97.07	1.62	1.70	97.5	97.62	96.5	205808
1775601000	95.45	0.29	0.30	94.82	95.64	94.61	244066
1775514600	95.16	0.24	0.25	94.98	95.45	94.79	224871
1775169000	94.92	0.29	0.31	93.2	95.07	93.15	331652
1775082600	94.63	0.57	0.61	94.58	95.05	94.26	264725
1774996200	94.06	2.4	2.62	92.51	94.17	92.4901	476429
1774909800	91.66	-0.3	-0.33	92.56	93.075	91.23	268422
1774650600	91.96	-0.18	-0.20	91.72	92.49	91.56	146005
1774564200	92.14	-1.57	-1.68	92.73	94.0899	92.08	268213
1774477800	93.71	0.98	1.06	93.81	94.1	92.975	321244
1774391400	92.73	-0.53	-0.57	92.07	93.4	91.88	206128
1774305000	93.26	1.68	1.83	92.58	93.87	92.11	283493

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