Premium
JPMorgan BetaBuilders Emerging Markets Equity ETF (BBEM)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2459 | -2.34188647894 | 53.2007 | 53.2489 | 51.7117 | 1050948 | 51.9551569 | SP |
| 4 | -0.3852 | -0.735957202904 | 52.34 | 54.4 | 51.7117 | 318648 | 52.0385299 | SP |
| 12 | -4.6552 | -8.22328210564 | 56.61 | 57.23 | 51.7117 | 117570 | 52.38321428 | SP |
| 26 | -1.1163 | -2.10340467788 | 53.0711 | 57.23 | 49.11 | 61419 | 52.42746226 | SP |
| 52 | 3.3545 | 6.90222076818 | 48.6003 | 57.23 | 46.6 | 39407 | 51.88522565 | SP |
| 156 | 4.2348 | 8.8742665549 | 47.72 | 57.23 | 44.56 | 53782 | 49.96970508 | SP |
| 260 | 4.2348 | 8.8742665549 | 47.72 | 57.23 | 44.56 | 53782 | 49.96970508 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 51.9548 | 0.24 | 0.47 | 52.17 | 52.17 | 51.9548 | 5253042 |
| 1734564600 | 51.7117 | -1.08 | -2.04 | 52.76 | 52.76 | 51.7117 | 8 |
| 1734478200 | 52.7903 | -0.2 | -0.37 | 52.9887 | 52.9887 | 52.7903 | 669 |
| 1734391800 | 52.9887 | -0.26 | -0.49 | 53.02 | 53.02 | 52.9887 | 6 |
| 1734132600 | 53.2489 | 0.05 | 0.09 | 53.2007 | 53.2489 | 53.2007 | 1014 |
| 1734046200 | 53.2007 | -0.3 | -0.56 | 53.34 | 53.34 | 53.2007 | 107 |
| 1733959800 | 53.5 | 0.25 | 0.47 | 53.25 | 53.5 | 53.22 | 6802 |
| 1733873400 | 53.25 | -0.88 | -1.62 | 54.1253 | 54.1253 | 53.25 | 3 |
| 1733787000 | 54.1253 | 1.05 | 1.98 | 53.077 | 54.4 | 53.077 | 40917 |
| 1733527800 | 53.077 | -0.02 | -0.04 | 53.1 | 53.19 | 53.077 | 1164 |
| 1733441400 | 53.1 | 0.18 | 0.34 | 53.18 | 53.27 | 53.055 | 11646 |
| 1733355000 | 52.92 | 0.14 | 0.27 | 52.7788 | 53.01 | 52.7788 | 22902 |
| 1733268600 | 52.7788 | 0.1 | 0.19 | 52.76 | 52.79 | 52.75 | 8162 |
| 1733182200 | 52.68 | 0.23 | 0.44 | 52.68 | 52.69 | 52.46 | 66608 |
| 1732917840 | 52.45 | 0.07 | 0.13 | 52.3821 | 52.45 | 52.3821 | 577978 |
| 1732750200 | 52.3821 | -0.01 | -0.02 | 52.39 | 52.39 | 52.34 | 47582 |
| 1732663800 | 52.39 | -0.22 | -0.42 | 52.56 | 52.56 | 52.3799 | 13685 |
| 1732577400 | 52.61 | 0.09 | 0.17 | 52.685 | 52.685 | 52.45 | 2006 |
| 1732318200 | 52.5189 | 0.08 | 0.15 | 52.34 | 52.5189 | 52.34 | 12 |
| 1732231800 | 52.44 | -0.3 | -0.57 | 52.52 | 52.53 | 52.35 | 3875 |
| 1732145400 | 52.74 | -0.09 | -0.17 | 52.83 | 52.83 | 52.56 | 2654 |
| 1732059000 | 52.83 | 0.16 | 0.31 | 52.6677 | 52.83 | 52.6677 | 2270 |
| 1731972600 | 52.6677 | 0.54 | 1.03 | 52.1284 | 52.6828 | 52.1284 | 187 |
| 1731713400 | 52.1284 | -0.05 | -0.09 | 52.1777 | 52.1777 | 52.1284 | 20 |
| 1731627000 | 52.1777 | -0.24 | -0.46 | 52.38 | 52.38 | 52.1777 | 2743 |
| 1731540600 | 52.42 | -0.35 | -0.66 | 52.84 | 52.84 | 52.42 | 1569 |
| 1731454200 | 52.77 | -0.95 | -1.77 | 53.7198 | 53.7198 | 52.77 | 10183 |
| 1731367800 | 53.7198 | -0.36 | -0.67 | 54.08 | 54.08 | 53.67 | 573 |
| 1731108600 | 54.08 | -1.43 | -2.58 | 55.51 | 55.51 | 54.08 | 980 |
| 1731022200 | 55.51 | 1.23 | 2.27 | 55.32 | 55.51 | 55.29 | 1617 |
| 1730935800 | 54.28 | -0.59 | -1.08 | 54.8711 | 54.8711 | 53.92 | 1226 |
| 1730849400 | 54.8711 | 0.78 | 1.45 | 54.0886 | 54.8711 | 54.0886 | 1420 |
| 1730763000 | 54.0886 | 0.18 | 0.34 | 54.34 | 54.43 | 54.0886 | 167 |
| 1730500200 | 53.9039 | 0.18 | 0.34 | 54.23 | 54.23 | 53.9039 | 213 |
| 1730413800 | 53.72 | -0.33 | -0.60 | 54.0457 | 54.0457 | 53.66 | 327777 |
| 1730327400 | 54.0457 | -0.52 | -0.96 | 54.01 | 54.0457 | 54 | 207 |
| 1730241000 | 54.5683 | -0.15 | -0.27 | 54.7157 | 54.7157 | 54.5683 | 1878 |
| 1730154600 | 54.7157 | 0.21 | 0.39 | 54.5025 | 54.77 | 54.5025 | 25810 |
| 1729895400 | 54.5025 | 0.08 | 0.14 | 54.425 | 54.8027 | 54.425 | 642 |
| 1729809000 | 54.425 | -0.22 | -0.40 | 54.66 | 54.66 | 54.425 | 8435 |
| 1729722600 | 54.6457 | -0.35 | -0.64 | 55 | 55 | 54.6457 | 6121 |
| 1729636200 | 55 | -0.07 | -0.13 | 55.0721 | 55.1 | 54.91 | 8891 |
| 1729549800 | 55.0721 | -0.37 | -0.66 | 55.14 | 55.14 | 55.0721 | 10 |
| 1729290600 | 55.4395 | 0.53 | 0.97 | 54.9089 | 55.5 | 54.9089 | 414 |
| 1729204200 | 54.9089 | -0.2 | -0.36 | 54.95 | 54.95 | 54.77 | 2501 |
| 1729117800 | 55.1098 | 0.51 | 0.93 | 55.05 | 55.14 | 54.97 | 3652 |
| 1729031400 | 54.6 | -1.19 | -2.14 | 55.7919 | 55.7919 | 54.59 | 23204 |
| 1728945000 | 55.7919 | -0.13 | -0.24 | 55.9255 | 55.9255 | 55.7919 | 40 |
| 1728685800 | 55.9255 | 0.23 | 0.41 | 55.6964 | 55.9255 | 55.6964 | 116 |
| 1728599400 | 55.6964 | 0.08 | 0.14 | 55.77 | 55.77 | 55.4 | 1309 |
| 1728513000 | 55.6207 | -0.37 | -0.66 | 55.33 | 55.63 | 55.3 | 699 |
| 1728426600 | 55.988 | -1.24 | -2.16 | 57.2254 | 57.2254 | 55.76 | 23 |
| 1728340200 | 57.2254 | 0.43 | 0.75 | 57.23 | 57.23 | 56.94 | 22 |
| 1728081000 | 56.798 | 0.51 | 0.91 | 56.2836 | 56.798 | 56.2836 | 249 |
| 1727994600 | 56.2836 | -0.7 | -1.22 | 56.9806 | 56.9806 | 56.2836 | 2 |
| 1727908200 | 56.9806 | 0.91 | 1.63 | 57.01 | 57.01 | 56.8 | 345 |
| 1727821800 | 56.0659 | 0.44 | 0.78 | 55.63 | 56.0659 | 55.63 | 85 |
| 1727735400 | 55.63 | -0.88 | -1.55 | 56.23 | 56.23 | 55.63 | 440281 |
| 1727476200 | 56.5065 | -0.1 | -0.18 | 56.61 | 56.78 | 56.5065 | 9 |
| 1727389800 | 56.61 | 1.81 | 3.30 | 56.78 | 56.78 | 56.61 | 1735 |
| 1727303400 | 54.8 | -0.52 | -0.93 | 55.3166 | 55.3166 | 54.77 | 1437 |
| 1727217000 | 55.3166 | 1.22 | 2.25 | 54.9 | 55.3166 | 54.9 | 6 |
| 1727130600 | 54.1009 | 0.37 | 0.68 | 53.7343 | 54.16 | 53.7343 | 784 |
| 1726871400 | 53.7343 | -0.09 | -0.16 | 53.8193 | 53.8193 | 53.7343 | 7 |
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
