Premium
JPMorgan BetaBuilders USD Investment Grade Corporate Bond (BBCB)
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 | -0.09 | -0.199115044248 | 45.2 | 45.245 | 44.95 | 3295 | 45.06298685 | SP |
| 4 | -0.12 | -0.265310634535 | 45.23 | 45.5094 | 44.64 | 4295 | 45.14328326 | SP |
| 12 | 0.01 | 0.0221729490022 | 45.1 | 45.76 | 44.64 | 3191 | 45.24344223 | SP |
| 26 | -0.99 | -2.14750542299 | 46.1 | 46.4 | 44.64 | 3821 | 45.66439509 | SP |
| 52 | 0.17 | 0.378282153983 | 44.94 | 46.725 | 44.64 | 3458 | 45.78668104 | SP |
| 156 | 0.42 | 0.939807563213 | 44.69 | 47.24 | 41.88 | 7053 | 45.14281364 | SP |
| 260 | -1.611 | -3.44812825068 | 46.721 | 47.24 | 41.88 | 6591 | 45.1574855 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 45.019 | -0.07 | -0.16 | 45.05 | 45.085 | 44.98 | 2543 |
| 1781044200 | 45.09 | 0.13 | 0.29 | 45.03 | 45.09 | 44.97 | 3409 |
| 1780957800 | 44.9609 | -0.06 | -0.13 | 45.06 | 45.065 | 44.95 | 4149 |
| 1780698600 | 45.02 | -0.2 | -0.44 | 45.07 | 45.07 | 45.02 | 2784 |
| 1780612200 | 45.2199 | 0.05 | 0.11 | 45.2 | 45.245 | 45.2 | 3588 |
| 1780525800 | 45.1698 | -0.05 | -0.11 | 45.11 | 45.215 | 45.11 | 7388 |
| 1780439400 | 45.2175 | 0.02 | 0.04 | 45.3 | 45.3 | 45.2001 | 7786 |
| 1780353000 | 45.2009 | -0.23 | -0.52 | 45.1 | 45.2009 | 45.1 | 1074 |
| 1780093800 | 45.4352 | 0.03 | 0.07 | 45.43 | 45.5094 | 45.4073 | 4873 |
| 1780007400 | 45.4052 | 0.12 | 0.26 | 45.3 | 45.47 | 45.3 | 8041 |
| 1779921000 | 45.2891 | 0.03 | 0.06 | 45.26 | 45.32 | 45.26 | 8736 |
| 1779834600 | 45.26 | 0.16 | 0.36 | 45.275 | 45.3 | 45.215 | 3867 |
| 1779489000 | 45.0989 | 0.07 | 0.16 | 45.12 | 45.14 | 45.02 | 3015 |
| 1779402600 | 45.025 | 0.06 | 0.12 | 44.83 | 45.05 | 44.83 | 2878 |
| 1779316200 | 44.9699 | 0.3 | 0.67 | 44.68 | 44.9936 | 44.68 | 4717 |
| 1779229800 | 44.6698 | -0.2 | -0.45 | 44.68 | 44.72 | 44.64 | 4003 |
| 1779143400 | 44.873 | -0.06 | -0.13 | 44.945 | 44.945 | 44.873 | 3532 |
| 1778884200 | 44.93 | -0.24 | -0.53 | 44.91 | 44.93 | 44.87 | 3184 |
| 1778797800 | 45.17 | 0.05 | 0.10 | 45.23 | 45.25 | 45.17 | 2039 |
| 1778711400 | 45.125 | -0.01 | -0.03 | 45.125 | 45.16 | 45.11 | 3437 |
| 1778625000 | 45.1398 | -0.14 | -0.30 | 45.16 | 45.19 | 45.12 | 5322 |
| 1778538600 | 45.2748 | -0.1 | -0.21 | 45.31 | 45.36 | 45.2748 | 7890 |
| 1778279400 | 45.3698 | 0.16 | 0.36 | 45.35 | 45.42 | 45.35 | 2648 |
| 1778193000 | 45.208 | -0.18 | -0.39 | 45.415 | 45.43 | 45.208 | 935 |
| 1778106600 | 45.3832 | 0.21 | 0.47 | 45.35 | 45.4 | 45.35 | 1550 |
| 1778020200 | 45.1698 | 0.11 | 0.24 | 45.12 | 45.218656 | 45.12 | 2832 |
| 1777933800 | 45.0606 | -0.19 | -0.42 | 45.11 | 45.11 | 45 | 3044 |
| 1777674600 | 45.25 | -0.04 | -0.09 | 45.15 | 45.3 | 45.14 | 10832 |
| 1777588200 | 45.29 | 0.06 | 0.14 | 45.3 | 45.37 | 45.285 | 6208 |
| 1777501800 | 45.2256 | -0.2 | -0.45 | 45.35 | 45.35 | 45.2256 | 263 |
| 1777415400 | 45.4297 | -0.02 | -0.04 | 45.35 | 45.43 | 45.35 | 1446 |
| 1777329000 | 45.4498 | -0.14 | -0.31 | 45.515 | 45.56 | 45.435 | 1267 |
| 1777069800 | 45.589 | 0.05 | 0.10 | 45.51 | 45.6094 | 45.51 | 2565 |
| 1776983400 | 45.5432 | -0.08 | -0.18 | 45.59 | 45.68 | 45.5 | 1419 |
| 1776897000 | 45.6247 | 0.09 | 0.20 | 45.66 | 45.71 | 45.6247 | 1345 |
| 1776810600 | 45.5339 | -0.14 | -0.31 | 45.64 | 45.66 | 45.53 | 2780 |
| 1776724200 | 45.6751 | -0.03 | -0.08 | 45.68 | 45.69 | 45.6751 | 337 |
| 1776465000 | 45.71 | 0.23 | 0.51 | 45.72 | 45.76 | 45.6601 | 8320 |
| 1776378600 | 45.4794 | -0.16 | -0.35 | 45.64 | 45.64 | 45.4794 | 600 |
| 1776292200 | 45.6391 | 0.04 | 0.08 | 45.58 | 45.65 | 45.563 | 2166 |
| 1776205800 | 45.6022 | 0.08 | 0.18 | 45.53 | 45.6581 | 45.53 | 2705 |
| 1776119400 | 45.5203 | 0.17 | 0.36 | 45.35 | 45.5203 | 45.35 | 2371 |
| 1775860200 | 45.355 | -0.12 | -0.25 | 45.455 | 45.4598 | 45.355 | 1847 |
| 1775773800 | 45.4701 | 0.06 | 0.12 | 45.38 | 45.515 | 45.3471 | 1738 |
| 1775687400 | 45.4136 | 0.1 | 0.21 | 45.6 | 45.6 | 45.37 | 1006 |
| 1775601000 | 45.317 | 0.08 | 0.17 | 45.21 | 45.317 | 45.11 | 2587 |
| 1775514600 | 45.24 | -0.08 | -0.17 | 45.37 | 45.37 | 45.24 | 1549 |
| 1775169000 | 45.315 | 0.18 | 0.41 | 45.07 | 45.315 | 45.07 | 5153 |
| 1775082600 | 45.1322 | -0.22 | -0.48 | 45.105 | 45.2685 | 45.105 | 1694 |
| 1774996200 | 45.35 | 0.29 | 0.64 | 45.22 | 45.35 | 45.21 | 2014 |
| 1774909800 | 45.0638 | 0.22 | 0.48 | 45.11 | 45.115 | 45.0638 | 1371 |
| 1774650600 | 44.8477 | -0.08 | -0.17 | 44.79 | 45 | 44.79 | 4282 |
| 1774564200 | 44.9241 | -0.3 | -0.67 | 45.04 | 45.04 | 44.9201 | 910 |
| 1774477800 | 45.2287 | 0.13 | 0.30 | 45.29 | 45.29 | 45.2287 | 1746 |
| 1774391400 | 45.095 | -0.11 | -0.24 | 44.98 | 45.095 | 44.98 | 347 |
| 1774305000 | 45.2053 | 0.28 | 0.62 | 45.01 | 45.2053 | 45.01 | 794 |
| 1774045800 | 44.9278 | -0.43 | -0.94 | 45.22 | 45.22 | 44.9278 | 1320 |
| 1773959400 | 45.355 | 0.06 | 0.14 | 45.1 | 45.3701 | 45.1 | 2923 |
| 1773873000 | 45.2915 | -0.13 | -0.29 | 45.36 | 45.42 | 45.2915 | 1371 |
| 1773786600 | 45.4243 | 0.18 | 0.41 | 45.35 | 45.435 | 45.35 | 1374 |
| 1773700200 | 45.24 | 0.21 | 0.46 | 45.29 | 45.33 | 45.2256 | 6634 |
| 1773441000 | 45.035 | -0.1 | -0.23 | 45.26 | 45.26 | 45.035 | 1385 |
| 1773354600 | 45.1394 | -0.25 | -0.55 | 45.31 | 45.31 | 45.1394 | 2556 |
| 1773268200 | 45.3908 | -0.33 | -0.73 | 45.6 | 45.6 | 45.3725 | 1981 |
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.
