Premium
JPMorgan BetaBuilders Europe ETF (BBEU)
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 | -0.08 | -0.134634803097 | 59.42 | 60.03 | 57.77 | 348297 | 59.29938345 | SP |
| 4 | 3.39 | 6.05898123324 | 55.95 | 60.03 | 54.83 | 443297 | 57.95450644 | SP |
| 12 | 2.33 | 4.0870022803 | 57.01 | 60.03 | 54.83 | 1349927 | 57.67173247 | SP |
| 26 | 1.3 | 2.23983459683 | 58.04 | 63.23 | 54.83 | 742824 | 58.21377808 | SP |
| 52 | 3.25 | 5.79425922624 | 56.09 | 63.23 | 54.83 | 730654 | 58.68684157 | SP |
| 156 | 1.57 | 2.71767353298 | 57.77 | 63.23 | 39.335 | 1246931 | 52.27383904 | SP |
| 260 | 33.9 | 133.254716981 | 25.44 | 63.23 | 16.11 | 1351417 | 42.30927059 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 59.34 | -0.68 | -1.13 | 59.99 | 60 | 59.28 | 253437 |
| 1738884600 | 60.02 | 0.42 | 0.70 | 59.78 | 60.03 | 59.75 | 134597 |
| 1738798200 | 59.6 | 0.64 | 1.09 | 59.35 | 59.67 | 59.25 | 919613 |
| 1738711800 | 58.96 | 0.71 | 1.22 | 58.72 | 59.0055 | 58.64 | 129937 |
| 1738625400 | 58.25 | -0.79 | -1.34 | 57.96 | 58.64 | 57.77 | 233900 |
| 1738366200 | 59.04 | -0.55 | -0.92 | 59.42 | 59.69 | 59 | 323438 |
| 1738279800 | 59.59 | 0.66 | 1.12 | 59.51 | 59.835 | 59.32 | 149393 |
| 1738193400 | 58.93 | 0.03 | 0.05 | 59 | 59.15 | 58.77 | 187713 |
| 1738107000 | 58.9 | -0.19 | -0.32 | 58.97 | 59.03 | 58.59 | 608714 |
| 1738020600 | 59.09 | 0.13 | 0.22 | 58.78 | 59.23 | 58.78 | 316808 |
| 1737761400 | 58.96 | 0.84 | 1.45 | 58.97 | 59.13 | 58.9 | 343755 |
| 1737675000 | 58.12 | 0 | 0.00 | 58.12 | 58.12 | 58.12 | 0 |
| 1737588600 | 58.12 | -0.14 | -0.24 | 58.43 | 58.43 | 58.11 | 1043964 |
| 1737502200 | 58.26 | 1.25 | 2.19 | 57.9 | 58.27 | 57.76 | 1027324 |
| 1737156600 | 57.01 | 0.24 | 0.42 | 57.05 | 57.38 | 56.91 | 427366 |
| 1737070200 | 56.77 | 0.65 | 1.16 | 56.48 | 56.8706 | 56.4 | 831429 |
| 1736983800 | 56.12 | 0.64 | 1.15 | 56.28 | 56.33 | 55.955 | 230679 |
| 1736897400 | 55.48 | 0.25 | 0.45 | 55.43 | 55.59 | 55.24 | 296945 |
| 1736811000 | 55.23 | -0.32 | -0.58 | 54.845 | 55.25 | 54.83 | 406376 |
| 1736551800 | 55.55 | -0.51 | -0.91 | 55.95 | 56 | 55.41 | 367401 |
| 1736379000 | 56.06 | -0.15 | -0.27 | 55.81 | 56.15 | 55.7 | 130123 |
| 1736292600 | 56.21 | 0.02 | 0.04 | 56.68 | 56.7 | 56.14 | 163093 |
| 1736206200 | 56.19 | 0.75 | 1.35 | 55.94 | 56.555 | 55.94 | 204357 |
| 1735947000 | 55.44 | 0.22 | 0.40 | 55.41 | 55.4679 | 55.15 | 256905 |
| 1735860600 | 55.22 | -0.2 | -0.36 | 55.55 | 55.59 | 55.08 | 348631 |
| 1735687800 | 55.42 | -0.03 | -0.05 | 55.78 | 55.78 | 55.34 | 363964 |
| 1735601400 | 55.45 | -0.38 | -0.68 | 55.57 | 55.6369 | 55.2 | 297365 |
| 1735342200 | 55.83 | -0.21 | -0.37 | 55.68 | 55.93 | 55.6323 | 378848 |
| 1735255800 | 56.04 | 0.23 | 0.41 | 55.82 | 56.11 | 55.81 | 554151 |
| 1735077840 | 55.81 | -0.56 | -0.99 | 55.68 | 55.85 | 55.48 | 346311 |
| 1734996600 | 56.37 | 0.31 | 0.55 | 56.14 | 56.43 | 55.9088 | 651046 |
| 1734737400 | 56.06 | -0.19 | -0.34 | 55.53 | 56.445 | 55.53 | 566272 |
| 1734651000 | 56.25 | -0.25 | -0.44 | 56.62 | 56.67 | 56.235 | 539441 |
| 1734564600 | 56.5 | -1.34 | -2.32 | 57.81 | 57.99 | 56.39 | 610212 |
| 1734478200 | 57.84 | -0.13 | -0.22 | 57.86 | 58.08 | 57.82 | 991191 |
| 1734391800 | 57.97 | -0.15 | -0.26 | 58.04 | 58.26 | 57.94 | 619772 |
| 1734132600 | 58.12 | 0.02 | 0.03 | 58.43 | 58.43 | 57.99 | 671024 |
| 1734046200 | 58.1 | -0.49 | -0.84 | 58.39 | 58.66 | 58.075 | 814939 |
| 1733959800 | 58.59 | 0.24 | 0.40 | 58.63 | 58.64 | 58.37 | 1440057 |
| 1733873400 | 58.355 | -0.51 | -0.86 | 58.75 | 58.75 | 58.33 | 955223 |
| 1733787000 | 58.86 | -0.01 | -0.02 | 59.24 | 59.295 | 58.835 | 2282582 |
| 1733527800 | 58.87 | 0.02 | 0.03 | 59.15 | 59.15 | 58.76 | 3798305 |
| 1733441400 | 58.85 | 0.53 | 0.91 | 58.81 | 58.93 | 58.67 | 3694712 |
| 1733355000 | 58.32 | 0.2 | 0.34 | 58.4 | 58.48 | 58.23 | 6574252 |
| 1733268600 | 58.12 | 0.21 | 0.36 | 58.15 | 58.3 | 57.98 | 7931011 |
| 1733182200 | 57.91 | 0.07 | 0.12 | 57.86 | 58.03 | 57.39 | 4893175 |
| 1732917840 | 57.84 | 0.59 | 1.03 | 57.36 | 57.885 | 57.29 | 375066 |
| 1732750200 | 57.25 | 0.45 | 0.79 | 57.1 | 57.31 | 57 | 875228 |
| 1732663800 | 56.8 | -0.31 | -0.54 | 57.16 | 57.17 | 56.65 | 1913872 |
| 1732577400 | 57.11 | 0.3 | 0.53 | 57.3 | 57.41 | 56.96 | 13235906 |
| 1732318200 | 56.81 | 0.13 | 0.23 | 56.65 | 57.015 | 56.65 | 5823666 |
| 1732231800 | 56.68 | -0.11 | -0.19 | 56.64 | 56.74 | 56.385 | 584832 |
| 1732145400 | 56.79 | -0.08 | -0.14 | 56.69 | 56.79 | 56.36 | 372278 |
| 1732059000 | 56.87 | -0.17 | -0.30 | 56.39 | 56.95 | 56.35 | 257069 |
| 1731972600 | 57.04 | 0.21 | 0.37 | 56.64 | 57.14 | 56.64 | 177883 |
| 1731713400 | 56.83 | -0.2 | -0.35 | 57.01 | 57.01 | 56.63 | 1223952 |
| 1731627000 | 57.03 | 0.21 | 0.37 | 57.32 | 57.455 | 56.94 | 474895 |
| 1731540600 | 56.82 | -0.32 | -0.56 | 56.95 | 56.95 | 56.42 | 719309 |
| 1731454200 | 57.14 | -1.18 | -2.02 | 57.59 | 57.61 | 56.8193 | 189990 |
| 1731367800 | 58.32 | -0.01 | -0.02 | 58.48 | 58.57 | 58.27 | 151696 |
| 1731108600 | 58.33 | -0.92 | -1.55 | 58.47 | 58.47 | 58.04 | 404490 |
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
