Premium
JPMorgan BetaBuilders USD Investment Grade Corporate Bond (BBCB)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.215 | 0.481630824373 | 44.64 | 44.98 | 44.64 | 13459 | 44.80454755 | SP |
| 4 | 0.015 | 0.0334522747547 | 44.84 | 45.0243 | 44.12 | 6930 | 44.67018309 | SP |
| 12 | -0.715 | -1.56901470266 | 45.57 | 46.11 | 44.12 | 5441 | 45.14438282 | SP |
| 26 | -0.505 | -1.11331569665 | 45.36 | 47.24 | 44.12 | 6173 | 45.78833389 | SP |
| 52 | -0.765 | -1.6768960982 | 45.62 | 47.24 | 43.87 | 8603 | 45.42482571 | SP |
| 156 | -1.866 | -3.99392136298 | 46.721 | 47.24 | 41.88 | 8501 | 45.04511823 | SP |
| 260 | -1.866 | -3.99392136298 | 46.721 | 47.24 | 41.88 | 8501 | 45.04511823 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737588600 | 44.855 | -0.12 | -0.26 | 44.98 | 44.98 | 44.82 | 12241 |
| 1737502200 | 44.97 | 0.21 | 0.47 | 44.9 | 44.97 | 44.8612 | 9870 |
| 1737156600 | 44.7597 | 0.03 | 0.07 | 44.83 | 44.84 | 44.7597 | 1423 |
| 1737070200 | 44.7292 | 0.11 | 0.25 | 44.64 | 44.7899 | 44.64 | 29901 |
| 1736983800 | 44.6166 | 0.4 | 0.91 | 44.6332 | 44.65 | 44.55 | 3407 |
| 1736897400 | 44.2129 | 0.04 | 0.10 | 44.15 | 44.2129 | 44.12 | 2150 |
| 1736811000 | 44.17 | -0.08 | -0.17 | 44.27 | 44.3199 | 44.16 | 15719 |
| 1736551800 | 44.245 | -0.25 | -0.57 | 44.2411 | 44.34 | 44.2 | 4889 |
| 1736379000 | 44.4985 | 0.07 | 0.16 | 44.4104 | 44.5033 | 44.4104 | 3011 |
| 1736292600 | 44.4266 | -0.17 | -0.38 | 44.58 | 44.58 | 44.3943 | 2107 |
| 1736206200 | 44.5974 | -0.07 | -0.15 | 44.66 | 44.66 | 44.5901 | 1445 |
| 1735947000 | 44.6663 | -0.09 | -0.21 | 44.68 | 44.68 | 44.6663 | 1103 |
| 1735860600 | 44.7599 | 0.02 | 0.04 | 44.84 | 44.89 | 44.715 | 1189 |
| 1735687800 | 44.74 | -0.26 | -0.58 | 44.9 | 44.9112 | 44.69 | 13006 |
| 1735601400 | 45 | 0.13 | 0.29 | 45.02 | 45.0243 | 44.97 | 3282 |
| 1735342200 | 44.87 | -0.12 | -0.28 | 44.96 | 44.9842 | 44.81 | 6027 |
| 1735255800 | 44.9949 | 0.02 | 0.04 | 44.84 | 45.01 | 44.82 | 5884 |
| 1735077840 | 44.977 | 0.16 | 0.35 | 44.79 | 44.977 | 44.79 | 2182 |
| 1734996600 | 44.82 | -0.16 | -0.35 | 44.98 | 44.98 | 44.78 | 9989 |
| 1734737400 | 44.9772 | 0.17 | 0.37 | 45.04 | 45.04 | 44.9772 | 1172 |
| 1734651000 | 44.81 | -0.22 | -0.49 | 44.91 | 44.91 | 44.71 | 12450 |
| 1734564600 | 45.0318 | -0.36 | -0.79 | 45.42 | 45.4856 | 45.0318 | 1699 |
| 1734478200 | 45.39 | 0 | 0.00 | 45.435 | 45.495 | 45.36 | 8116 |
| 1734391800 | 45.39 | -0.03 | -0.07 | 45.5 | 45.5 | 45.34 | 7679 |
| 1734132600 | 45.42 | -0.17 | -0.37 | 45.495 | 45.495 | 45.41 | 2270 |
| 1734046200 | 45.59 | -0.2 | -0.44 | 45.7 | 45.7 | 45.52 | 4699 |
| 1733959800 | 45.79 | -0.13 | -0.27 | 45.98 | 45.98 | 45.73 | 10884 |
| 1733873400 | 45.9154 | -0.03 | -0.07 | 45.91 | 45.9154 | 45.848 | 2399 |
| 1733787000 | 45.947 | -0.11 | -0.23 | 45.99 | 45.99 | 45.947 | 1988 |
| 1733527800 | 46.0529 | 0.09 | 0.19 | 46.11 | 46.11 | 45.91 | 2402 |
| 1733441400 | 45.9673 | 0.02 | 0.04 | 45.88 | 45.9881 | 45.88 | 4550 |
| 1733355000 | 45.95 | 0.15 | 0.32 | 45.71 | 46.0299 | 45.71 | 2807 |
| 1733268600 | 45.805 | -0.09 | -0.19 | 45.97 | 45.97 | 45.8 | 3497 |
| 1733182200 | 45.89 | -0.14 | -0.30 | 45.96 | 45.96 | 45.7899 | 9090 |
| 1732917840 | 46.03 | 0.22 | 0.47 | 46 | 46.03 | 45.97 | 2512 |
| 1732750200 | 45.814 | 0.12 | 0.26 | 45.8 | 45.885 | 45.74 | 2602 |
| 1732663800 | 45.6935 | -0.08 | -0.17 | 45.7 | 45.71 | 45.61 | 8885 |
| 1732577400 | 45.7702 | 0.46 | 1.01 | 45.71 | 45.7702 | 45.6987 | 470 |
| 1732318200 | 45.3144 | 0.01 | 0.03 | 45.36 | 45.36 | 45.29 | 2024 |
| 1732231800 | 45.2996 | -0.01 | -0.01 | 45.36 | 45.3875 | 45.2996 | 3587 |
| 1732145400 | 45.3062 | -0.11 | -0.24 | 45.335 | 45.3895 | 45.3062 | 7599 |
| 1732059000 | 45.415 | 0.05 | 0.12 | 45.459 | 45.459 | 45.415 | 238 |
| 1731972600 | 45.36 | 0.08 | 0.17 | 45.22 | 45.4 | 45.22 | 3194 |
| 1731713400 | 45.2823 | 0.04 | 0.08 | 45.14 | 45.2823 | 45.14 | 329 |
| 1731627000 | 45.2447 | 0 | 0.01 | 45.2447 | 45.2447 | 45.2447 | 653 |
| 1731540600 | 45.2424 | -0.1 | -0.22 | 45.56 | 45.56 | 45.22 | 6585 |
| 1731454200 | 45.3435 | -0.37 | -0.81 | 45.54 | 45.54 | 45.34 | 11779 |
| 1731367800 | 45.715 | -0.04 | -0.09 | 45.68 | 45.7999 | 45.67 | 2522 |
| 1731108600 | 45.7564 | 0.1 | 0.22 | 45.72 | 45.7564 | 45.71 | 3475 |
| 1731022200 | 45.656 | 0.41 | 0.91 | 45.52 | 45.69 | 45.52 | 4344 |
| 1730935800 | 45.2431 | -0.31 | -0.69 | 45.2283 | 45.3431 | 45.1899 | 3083 |
| 1730849400 | 45.5555 | 0.12 | 0.25 | 45.43 | 45.5555 | 45.34 | 6725 |
| 1730763000 | 45.44 | 0.28 | 0.62 | 45.48 | 45.48 | 45.36 | 16960 |
| 1730500200 | 45.1592 | -0.41 | -0.89 | 45.465 | 45.465 | 45.153 | 3806 |
| 1730413800 | 45.5642 | -0.07 | -0.15 | 45.57 | 45.575 | 45.5642 | 1565 |
| 1730327400 | 45.633 | -0.03 | -0.08 | 45.8 | 45.86 | 45.633 | 853 |
| 1730241000 | 45.6673 | 0.08 | 0.17 | 45.51 | 45.6777 | 45.493 | 1796 |
| 1730154600 | 45.59 | -0.09 | -0.19 | 45.71 | 45.72 | 45.4992 | 4936 |
| 1729895400 | 45.675 | -0.07 | -0.15 | 45.85 | 45.8501 | 45.675 | 967 |
| 1729809000 | 45.7453 | 0.12 | 0.27 | 45.71 | 45.7453 | 45.6541 | 4823 |
| 1729722600 | 45.6226 | -0.16 | -0.34 | 45.65 | 45.6564 | 45.58 | 1670 |
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
