Premium
JPMorgan BetaBuilders USD High Yield Corporate Bond ETF (BBHY)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 0.275248782553 | 47.23 | 47.36 | 47.16 | 160804 | 47.24275284 | SP |
| 4 | 0.4 | 0.851788756388 | 46.96 | 47.39 | 46.405 | 384131 | 46.9196895 | SP |
| 12 | 1.68 | 3.67775831874 | 45.68 | 47.39 | 45.4601 | 343458 | 46.53476147 | SP |
| 26 | 1.27 | 2.7554784118 | 46.09 | 47.39 | 44.936 | 256285 | 46.15523717 | SP |
| 52 | 3.415 | 7.77107748322 | 43.945 | 47.39 | 42.73 | 184493 | 45.9242414 | SP |
| 156 | 1.91 | 4.20242024202 | 45.45 | 47.39 | 42.73 | 135277 | 45.69147385 | SP |
| 260 | 1.91 | 4.20242024202 | 45.45 | 47.39 | 42.73 | 135277 | 45.69147385 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727389800 | 47.24 | 0.05 | 0.11 | 47.3 | 47.3 | 47.18 | 142228 |
| 1727303400 | 47.19 | -0.04 | -0.08 | 47.23 | 47.23 | 47.18 | 51542 |
| 1727217000 | 47.23 | 0 | 0.00 | 47.25 | 47.26 | 47.1801 | 268676 |
| 1727130600 | 47.23 | -0.04 | -0.08 | 47.26 | 47.265 | 47.2101 | 69252 |
| 1726871400 | 47.27 | 0 | 0.00 | 47.23 | 47.29 | 47.16 | 272324 |
| 1726785000 | 47.27 | 0.15 | 0.32 | 47.39 | 47.39 | 47.225 | 528761 |
| 1726698600 | 47.12 | 0.02 | 0.04 | 47.11 | 47.33 | 47.045 | 383295 |
| 1726612200 | 47.1 | 0.05 | 0.11 | 47.1 | 47.125 | 47.0417 | 901873 |
| 1726525800 | 47.05 | 0.1 | 0.21 | 46.98 | 47.075 | 46.935 | 448497 |
| 1726266600 | 46.95 | 0.13 | 0.28 | 46.89 | 46.96 | 46.89 | 137699 |
| 1726180200 | 46.82 | 0.06 | 0.13 | 46.76 | 46.83 | 46.715 | 409222 |
| 1726093800 | 46.76 | 0.06 | 0.13 | 46.69 | 46.765 | 46.58 | 336178 |
| 1726007400 | 46.7 | -0.09 | -0.18 | 46.83 | 46.83 | 46.64 | 307992 |
| 1725921000 | 46.785 | 0.09 | 0.20 | 46.74 | 46.785 | 46.705 | 515153 |
| 1725661800 | 46.69 | -0.08 | -0.16 | 46.78 | 46.81 | 46.605 | 59626 |
| 1725575400 | 46.765 | 0.17 | 0.38 | 46.69 | 46.765 | 46.615 | 378302 |
| 1725489000 | 46.59 | 0.14 | 0.30 | 46.43 | 46.62 | 46.43 | 361922 |
| 1725402600 | 46.45 | -0.44 | -0.94 | 46.56 | 46.57 | 46.405 | 619742 |
| 1725057000 | 46.89 | -0.01 | -0.02 | 46.96 | 46.96 | 46.82 | 1106210 |
| 1724970600 | 46.9 | 0.06 | 0.13 | 46.9 | 46.9 | 46.82 | 1132980 |
| 1724884200 | 46.84 | -0.03 | -0.06 | 46.88 | 46.88 | 46.79 | 134614 |
| 1724797800 | 46.87 | 0.03 | 0.07 | 46.82 | 46.9 | 46.79 | 447484 |
| 1724711400 | 46.835 | -0.1 | -0.20 | 46.95 | 46.97 | 46.835 | 138378 |
| 1724452200 | 46.93 | 0.23 | 0.49 | 46.77 | 46.93 | 46.77 | 195533 |
| 1724365800 | 46.7 | -0.05 | -0.11 | 46.78 | 46.78 | 46.63 | 259790 |
| 1724279400 | 46.75 | 0.09 | 0.19 | 46.72 | 46.755 | 46.6801 | 228039 |
| 1724193000 | 46.66 | -0.02 | -0.04 | 46.69 | 46.73 | 46.595 | 648972 |
| 1724106600 | 46.68 | 0.07 | 0.15 | 46.64 | 46.68 | 46.57 | 552833 |
| 1723847400 | 46.61 | 0.14 | 0.30 | 46.5 | 46.61 | 46.46 | 185327 |
| 1723761000 | 46.47 | 0.07 | 0.15 | 46.49 | 46.49 | 46.39 | 124722 |
| 1723674600 | 46.4 | 0.07 | 0.15 | 46.31 | 46.405 | 46.27 | 345094 |
| 1723588200 | 46.33 | 0.25 | 0.55 | 46.21 | 46.33 | 46.145 | 133496 |
| 1723501800 | 46.075 | -0.02 | -0.03 | 46.1 | 46.1 | 46.03 | 584546 |
| 1723242600 | 46.09 | 0.01 | 0.01 | 46.1 | 46.16 | 46.015 | 255016 |
| 1723156200 | 46.085 | 0.19 | 0.40 | 45.97 | 46.12 | 45.97 | 486436 |
| 1723069800 | 45.9 | 0.06 | 0.13 | 46.21 | 46.21 | 45.895 | 904287 |
| 1722983400 | 45.84 | 0.15 | 0.32 | 45.95 | 45.99 | 45.77 | 417283 |
| 1722897000 | 45.695 | -0.28 | -0.60 | 45.48 | 45.76 | 45.4601 | 743805 |
| 1722637800 | 45.97 | -0.17 | -0.37 | 45.985 | 46.05 | 45.915 | 62820 |
| 1722551400 | 46.14 | -0.33 | -0.71 | 46.21 | 46.2894 | 46.11 | 1360250 |
| 1722465000 | 46.47 | 0.17 | 0.37 | 46.42 | 46.48 | 46.37 | 266897 |
| 1722378600 | 46.3 | 0.03 | 0.06 | 46.34 | 46.34 | 46.21 | 64728 |
| 1722292200 | 46.27 | -0.04 | -0.09 | 46.42 | 46.42 | 46.2303 | 164982 |
| 1722033000 | 46.31 | 0.12 | 0.26 | 46.36 | 46.36 | 46.28 | 444571 |
| 1721946600 | 46.19 | 0 | 0.00 | 46.205 | 46.33 | 46.19 | 417130 |
| 1721860200 | 46.19 | -0.15 | -0.32 | 46.27 | 46.35 | 46.18 | 57754 |
| 1721773800 | 46.3365 | 0.02 | 0.04 | 46.31 | 46.39 | 46.31 | 204605 |
| 1721687400 | 46.32 | 0.12 | 0.25 | 46.28 | 46.335 | 46.2601 | 604362 |
| 1721428200 | 46.205 | -0.01 | -0.01 | 46.225 | 46.23 | 46.13 | 885027 |
| 1721341800 | 46.21 | -0.08 | -0.17 | 46.22 | 46.33 | 46.17 | 68234 |
| 1721255400 | 46.29 | -0.05 | -0.11 | 46.22 | 46.305 | 46.2 | 34127 |
| 1721169000 | 46.3402 | 0.21 | 0.46 | 46.19 | 46.35 | 46.155 | 44036 |
| 1721082600 | 46.1299 | -0.02 | -0.04 | 46.17 | 46.17 | 46.0919 | 43994 |
| 1720823400 | 46.15 | 0.13 | 0.29 | 46.04 | 46.18 | 46.04 | 46037 |
| 1720737000 | 46.015 | 0.15 | 0.33 | 46.03 | 46.0501 | 45.99 | 100236 |
| 1720650600 | 45.865 | 0.1 | 0.22 | 45.78 | 45.875 | 45.78 | 43421 |
| 1720564200 | 45.765 | -0.03 | -0.05 | 45.8 | 45.805 | 45.7217 | 56714 |
| 1720477800 | 45.79 | -0.05 | -0.11 | 45.79 | 45.85 | 45.76 | 37421 |
| 1720218600 | 45.84 | 0.2 | 0.44 | 45.68 | 45.85 | 45.68 | 39543 |
| 1720040640 | 45.64 | 0.09 | 0.19 | 45.53 | 45.6658 | 45.53 | 190034 |
| 1719959400 | 45.555 | 0.13 | 0.28 | 45.46 | 45.565 | 45.45 | 51121 |
| 1719873000 | 45.43 | -0.31 | -0.68 | 45.51 | 45.5111 | 45.41 | 333365 |
| 1719613800 | 45.74 | -0.06 | -0.13 | 45.86 | 45.92 | 45.73 | 78619 |
| 1719527400 | 45.8 | 0.02 | 0.05 | 45.83 | 45.83 | 45.75 | 64208 |
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
