Premium
JPMorgan BetaBuilders Europe ETF (BBEU)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 0.483481063658 | 62.05 | 64.51 | 61.59 | 853235 | 63.3884699 | SP |
| 4 | 2.5 | 4.17710944027 | 59.85 | 64.51 | 59.84 | 661010 | 62.08455145 | SP |
| 12 | 4.49 | 7.76011061182 | 57.86 | 64.51 | 54.83 | 535325 | 59.497114 | SP |
| 26 | 1.84 | 3.04081969922 | 60.51 | 64.51 | 54.83 | 837630 | 58.61512582 | SP |
| 52 | 3.48 | 5.91133004926 | 58.87 | 64.51 | 54.83 | 683015 | 59.16942066 | SP |
| 156 | 10.12 | 19.3758376412 | 52.23 | 64.51 | 39.335 | 1244693 | 52.38599943 | SP |
| 260 | 41.44 | 198.182687709 | 20.91 | 64.51 | 16.11 | 1335450 | 42.8542268 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 62.83 | -1.63 | -2.53 | 63.32 | 63.5 | 62.37 | 1695301 |
| 1741390200 | 64.459999 | 0.94 | 1.48 | 63.79 | 64.51 | 63.71 | 632863 |
| 1741303800 | 63.52 | -0.64 | -1.00 | 63.68 | 64.18 | 63.41 | 632619 |
| 1741217400 | 64.16 | 1.51 | 2.41 | 63.57 | 64.31 | 63.57 | 761209 |
| 1741131000 | 62.65 | 0.19 | 0.30 | 62.05 | 63.24 | 61.59 | 544181 |
| 1741044600 | 62.46 | 0.8 | 1.30 | 62.94 | 63.06 | 62.115 | 652852 |
| 1740785400 | 61.66 | 0.32 | 0.52 | 61.57 | 61.74 | 61.03 | 296648 |
| 1740699000 | 61.34 | -0.64 | -1.03 | 61.77 | 61.81 | 61.275 | 137929 |
| 1740612600 | 61.98 | -0.04 | -0.06 | 62.24 | 62.56 | 61.92 | 337015 |
| 1740526200 | 62.02 | 0.72 | 1.17 | 62.16 | 62.21 | 61.75 | 646111 |
| 1740439800 | 61.3 | -0.01 | -0.02 | 61.55 | 61.71 | 61.2 | 354181 |
| 1740180600 | 61.31 | -0.18 | -0.29 | 61.67 | 61.67 | 61.181 | 103425 |
| 1740094200 | 61.49 | 0.42 | 0.69 | 61.28 | 61.535 | 61.11 | 103849 |
| 1740007800 | 61.07 | -0.8 | -1.29 | 61.19 | 61.32 | 60.94 | 112580 |
| 1739921400 | 61.87 | 0.51 | 0.83 | 61.83 | 61.98 | 61.72 | 861941 |
| 1739575800 | 61.36 | 0.06 | 0.10 | 61.68 | 61.76 | 61.35 | 1400876 |
| 1739489400 | 61.3 | 0.71 | 1.17 | 60.92 | 61.4 | 60.81 | 1651134 |
| 1739403000 | 60.59 | 0.3 | 0.50 | 60 | 60.83 | 59.96 | 1533847 |
| 1739316600 | 60.29 | 0.38 | 0.63 | 59.85 | 60.34 | 59.84 | 100627 |
| 1739230200 | 59.91 | 0.57 | 0.96 | 59.57 | 59.91 | 59.57 | 1575417 |
| 1738971000 | 59.34 | -0.68 | -1.13 | 59.99 | 60 | 59.28 | 319534 |
| 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 | 312354 |
| 1738366200 | 59.04 | -0.55 | -0.92 | 59.42 | 59.69 | 59 | 308733 |
| 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 | 1026827 |
| 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 | 368159 |
| 1736379000 | 56.06 | -0.15 | -0.27 | 55.81 | 56.15 | 55.7 | 130145 |
| 1736292600 | 56.21 | 0.02 | 0.04 | 56.68 | 56.7 | 56.14 | 163214 |
| 1736206200 | 56.19 | 0.75 | 1.35 | 55.94 | 56.555 | 55.94 | 204869 |
| 1735947000 | 55.44 | 0.22 | 0.40 | 55.41 | 55.4679 | 55.15 | 258406 |
| 1735860600 | 55.22 | -0.2 | -0.36 | 55.55 | 55.59 | 55.08 | 349739 |
| 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 | 297596 |
| 1735342200 | 55.83 | -0.21 | -0.37 | 55.68 | 55.93 | 55.6323 | 378963 |
| 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 | 651048 |
| 1734737400 | 56.06 | -0.19 | -0.34 | 55.53 | 56.445 | 55.46 | 568060 |
| 1734651000 | 56.25 | -0.25 | -0.44 | 56.62 | 56.67 | 56.235 | 540482 |
| 1734564600 | 56.5 | -1.34 | -2.32 | 57.81 | 57.99 | 56.39 | 610216 |
| 1734478200 | 57.84 | -0.13 | -0.22 | 57.86 | 58.08 | 57.82 | 992873 |
| 1734391800 | 57.97 | -0.15 | -0.26 | 58.04 | 58.26 | 57.94 | 620140 |
| 1734132600 | 58.12 | 0.02 | 0.03 | 58.43 | 58.43 | 57.99 | 671961 |
| 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 | 1441804 |
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
