Premium
JPMorgan BetaBuilders Emerging Markets Equity ETF (BBEM)
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 | -5.83 | -7.06666666667 | 82.5 | 82.68 | 76.23 | 60190 | 77.78999763 | SP |
| 4 | -3.18 | -3.98246712586 | 79.85 | 82.68 | 74.32 | 36049 | 78.63934854 | SP |
| 12 | 10.695 | 16.2106858659 | 65.975 | 82.68 | 65.525 | 39477 | 76.1819547 | SP |
| 26 | 12.79 | 20.0219160927 | 63.88 | 82.68 | 63.22 | 42480 | 71.97971831 | SP |
| 52 | 18.83 | 32.5553250346 | 57.84 | 82.68 | 57.84 | 54905 | 66.38882431 | SP |
| 156 | 28.1254 | 57.9372370974 | 48.5446 | 82.68 | 44.56 | 39103 | 58.62442252 | SP |
| 260 | 28.95 | 60.666387259 | 47.72 | 82.68 | 44.56 | 50838 | 55.96434042 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 77.41 | -0.84 | -1.08 | 76.75 | 77.805 | 76.75 | 2885 |
| 1782426600 | 78.2539 | 0.74 | 0.95 | 79.35 | 79.545 | 77.79 | 1413 |
| 1782340200 | 77.5183 | 0.11 | 0.14 | 77.66 | 78 | 77.5183 | 278373 |
| 1782253800 | 77.41 | -4.82 | -5.86 | 77.83 | 78.37 | 77.41 | 1054 |
| 1782167400 | 82.23 | 0.26 | 0.32 | 82.5 | 82.68 | 82.2 | 17224 |
| 1781821800 | 81.9689 | 2.67 | 3.37 | 81.17 | 81.9689 | 81.17 | 103574 |
| 1781735400 | 79.2941 | -0.07 | -0.09 | 80.55 | 80.82 | 79.2941 | 61699 |
| 1781649000 | 79.3648 | -1.54 | -1.90 | 80.59 | 80.59 | 79.3648 | 6981 |
| 1781562600 | 80.9 | 2.69 | 3.45 | 80.38 | 80.94 | 80.38 | 800 |
| 1781303400 | 78.2052 | 0.23 | 0.30 | 77.71 | 78.51 | 77.39 | 158614 |
| 1781217000 | 77.9725 | 3.14 | 4.19 | 75.29 | 77.9725 | 75.29 | 3587 |
| 1781130600 | 74.8367 | -1.06 | -1.40 | 75.46 | 76.3 | 74.8367 | 2066 |
| 1781044200 | 75.898 | -0.03 | -0.04 | 77.53 | 77.61 | 74.32 | 15540 |
| 1780957800 | 75.9308 | 1.35 | 1.81 | 76.8 | 76.8 | 75.9 | 16451 |
| 1780698600 | 74.5831 | -5.07 | -6.36 | 76.92 | 77 | 74.44 | 1152 |
| 1780612200 | 79.6494 | -1 | -1.24 | 79.09 | 79.89 | 79.09 | 1350 |
| 1780525800 | 80.65 | -1.07 | -1.31 | 81 | 81 | 80.1001 | 1634 |
| 1780439400 | 81.72 | 1.03 | 1.28 | 80.89 | 81.72 | 80.89 | 7935 |
| 1780353000 | 80.6893 | 1.68 | 2.13 | 79.85 | 81.12 | 79.82 | 2602 |
| 1780093800 | 79.01 | 0.06 | 0.07 | 79.27 | 79.31 | 78.965 | 461383 |
| 1780007400 | 78.9525 | 0.38 | 0.48 | 78.16 | 79.04 | 77.94 | 4415 |
| 1779921000 | 78.5754 | -0.11 | -0.14 | 78.89 | 78.89 | 78.53 | 7033 |
| 1779834600 | 78.6862 | 2.82 | 3.72 | 77.8 | 78.7 | 77.8 | 8615 |
| 1779489000 | 75.8646 | -0.36 | -0.47 | 76.54 | 76.54 | 75.8646 | 5450 |
| 1779402600 | 76.22 | 0.63 | 0.83 | 75.13 | 76.43 | 75.13 | 3673 |
| 1779316200 | 75.59 | 1.58 | 2.14 | 74.28 | 75.59 | 74.28 | 1300 |
| 1779229800 | 74.0071 | -0.85 | -1.14 | 73.35 | 74.18 | 73.12 | 3771 |
| 1779143400 | 74.8607 | -0.1 | -0.13 | 75.78 | 75.78 | 74.3 | 4018 |
| 1778884200 | 74.9558 | -2.59 | -3.34 | 75.31 | 75.6 | 74.88 | 12519 |
| 1778797800 | 77.5491 | 0.22 | 0.29 | 77.44 | 77.6 | 77.15 | 1091 |
| 1778711400 | 77.3286 | 1.61 | 2.12 | 76.49 | 77.4499 | 76.49 | 3452 |
| 1778625000 | 75.72 | -2.44 | -3.12 | 76.26 | 76.46 | 75.12 | 2536 |
| 1778538600 | 78.1563 | -0.08 | -0.11 | 78.115 | 78.34 | 78 | 8526 |
| 1778279400 | 78.24 | 1.62 | 2.11 | 77.38 | 78.24 | 77.38 | 23840 |
| 1778193000 | 76.62 | -0.97 | -1.25 | 77.86 | 77.99 | 76.62 | 4635 |
| 1778106600 | 77.59 | 2.39 | 3.18 | 76.79 | 77.59 | 76.54 | 4466 |
| 1778020200 | 75.2 | 1.52 | 2.06 | 74.63 | 75.44 | 74.63 | 52914 |
| 1777933800 | 73.6827 | -0.01 | -0.01 | 74.48 | 74.48 | 73.6101 | 7194 |
| 1777674600 | 73.6934 | 0.07 | 0.10 | 73.94 | 74.05 | 73.6934 | 3077 |
| 1777588200 | 73.62 | 0.93 | 1.28 | 73.29 | 73.94 | 72.99 | 802390 |
| 1777501800 | 72.69 | -0.19 | -0.26 | 72.95 | 73 | 72.575 | 4510 |
| 1777415400 | 72.8799 | -0.81 | -1.10 | 72.84 | 73.055 | 72.45 | 18263 |
| 1777329000 | 73.6899 | -0.06 | -0.08 | 74.06 | 74.06 | 73.53 | 26874 |
| 1777069800 | 73.7489 | 1.45 | 2.01 | 73.33 | 73.76 | 73.33 | 1315 |
| 1776983400 | 72.295 | -1.18 | -1.60 | 72.8 | 72.91 | 72.23 | 4049 |
| 1776897000 | 73.4721 | 1.37 | 1.90 | 72.93 | 73.4721 | 72.93 | 1343 |
| 1776810600 | 72.1026 | -1.03 | -1.40 | 73.28 | 73.28 | 72.1026 | 1875 |
| 1776724200 | 73.13 | -0.52 | -0.71 | 73.15 | 73.1999 | 73.01 | 1876 |
| 1776465000 | 73.653 | 1.26 | 1.74 | 72.3939 | 73.895 | 72.3939 | 1070 |
| 1776378600 | 72.3939 | 0.45 | 0.63 | 72.34 | 72.445 | 72.315 | 1974 |
| 1776292200 | 71.94 | -0.15 | -0.20 | 71.95 | 72.03 | 71.8883 | 741 |
| 1776205800 | 72.0859 | 1.22 | 1.72 | 71.355 | 72.0859 | 71.355 | 4400 |
| 1776119400 | 70.8666 | 0.63 | 0.90 | 69.57 | 70.9688 | 69.57 | 6571 |
| 1775860200 | 70.2375 | 0.19 | 0.28 | 70.3 | 70.64 | 70.09 | 37017 |
| 1775773800 | 70.0439 | -0.21 | -0.29 | 69.51 | 70.27 | 69.22 | 11901 |
| 1775687400 | 70.25 | 3.83 | 5.76 | 70.14 | 70.41 | 69.81 | 32260 |
| 1775601000 | 66.422 | 0.21 | 0.31 | 66.06 | 66.422 | 65.525 | 2702 |
| 1775514600 | 66.213899 | 0.58 | 0.89 | 65.974999 | 66.4 | 65.974999 | 19714 |
| 1775169000 | 65.6296 | -0.73 | -1.10 | 64.569999 | 65.65 | 64.569999 | 1092 |
| 1775082600 | 66.36 | 0.61 | 0.93 | 66.2 | 66.83 | 66.2 | 1945 |
| 1774996200 | 65.75 | 2.26 | 3.57 | 63.74 | 65.75 | 63.74 | 468826 |
| 1774909800 | 63.4856 | -0.66 | -1.03 | 64.51 | 64.51 | 63.22 | 10200 |
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.
