Premium
JPMorgan BetaBuilders International Equity (BBIN)
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 | -0.55 | -0.871356147022 | 63.12 | 63.73 | 61.5688 | 139120 | 62.6466263 | SP |
| 4 | 1.46 | 2.3891343479 | 61.11 | 63.73 | 60.97 | 211809 | 61.89679351 | SP |
| 12 | 4.69 | 8.10297166551 | 57.88 | 63.73 | 55.94 | 270778 | 59.73121453 | SP |
| 26 | 1.03 | 1.6737081573 | 61.54 | 63.85 | 55.94 | 297223 | 60.57271649 | SP |
| 52 | 2.4 | 3.98869868705 | 60.17 | 63.85 | 55.92 | 232964 | 60.37978475 | SP |
| 156 | 9.7 | 18.3468885947 | 52.87 | 63.85 | 41.39 | 187109 | 55.88177626 | SP |
| 260 | 23.26 | 59.1706944798 | 39.31 | 63.85 | 34.369 | 184164 | 54.396779 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 62.57 | 0.59 | 0.95 | 62.37 | 62.61 | 62.0845 | 74349 |
| 1741732200 | 61.98 | -0.25 | -0.40 | 62.27 | 62.31 | 61.5688 | 92462 |
| 1741645800 | 62.23 | -1.36 | -2.13 | 62.62 | 62.85 | 61.78 | 147710 |
| 1741390200 | 63.585 | 0.69 | 1.09 | 63.11 | 63.73 | 63.03 | 47182 |
| 1741303800 | 62.9 | -0.7 | -1.10 | 63.12 | 63.68 | 62.84 | 333895 |
| 1741217400 | 63.6 | 1.49 | 2.40 | 62.99 | 63.72 | 62.99 | 67718 |
| 1741131000 | 62.11 | -0.08 | -0.13 | 61.72 | 62.75 | 61.26 | 224434 |
| 1741044600 | 62.19 | 0.64 | 1.04 | 62.66 | 62.86 | 61.91 | 186335 |
| 1740785400 | 61.55 | 0.2 | 0.33 | 61.28 | 61.57 | 60.97 | 1656362 |
| 1740699000 | 61.35 | -0.75 | -1.21 | 61.98 | 61.98 | 61.31 | 140274 |
| 1740612600 | 62.1 | 0.05 | 0.08 | 62.22 | 62.56 | 61.9101 | 82497 |
| 1740526200 | 62.05 | 0.55 | 0.89 | 62.24 | 62.24 | 61.7628 | 180152 |
| 1740439800 | 61.5 | -0.07 | -0.11 | 61.73 | 61.8 | 61.35 | 103977 |
| 1740180600 | 61.57 | -0.26 | -0.42 | 61.92 | 61.92 | 61.3592 | 155755 |
| 1740094200 | 61.83 | 0.3 | 0.49 | 61.74 | 61.88 | 61.5342 | 93180 |
| 1740007800 | 61.53 | -0.58 | -0.93 | 61.46 | 61.615 | 61.3101 | 101234 |
| 1739921400 | 62.11 | 0.45 | 0.73 | 62.09 | 62.24 | 62 | 165819 |
| 1739575800 | 61.66 | -0.06 | -0.10 | 61.92 | 61.9891 | 61.66 | 37593 |
| 1739489400 | 61.72 | 0.82 | 1.35 | 61.11 | 61.76 | 61.11 | 133445 |
| 1739403000 | 60.9 | 0.23 | 0.38 | 60.26 | 61 | 60.24 | 1099208 |
| 1739316600 | 60.67 | 0.22 | 0.36 | 60.38 | 60.8099 | 60.34 | 172915 |
| 1739230200 | 60.45 | 0.35 | 0.58 | 60.27 | 60.46 | 60.251 | 153688 |
| 1738971000 | 60.1 | -0.53 | -0.87 | 60.62 | 60.71 | 59.97 | 521054 |
| 1738884600 | 60.63 | 0.25 | 0.41 | 60.45 | 60.69 | 60.45 | 246664 |
| 1738798200 | 60.38 | 0.61 | 1.02 | 60.04 | 60.4 | 59.99 | 224107 |
| 1738711800 | 59.77 | 0.75 | 1.27 | 59.41 | 59.905 | 59.38 | 119160 |
| 1738625400 | 59.02 | -0.78 | -1.30 | 58.7 | 59.67 | 58.655 | 89452 |
| 1738366200 | 59.8 | -0.46 | -0.76 | 60.25 | 60.5196 | 59.73 | 1784428 |
| 1738279800 | 60.26 | 0.63 | 1.06 | 60.13 | 60.5625 | 60.13 | 58964 |
| 1738193400 | 59.625 | -0.11 | -0.18 | 59.66 | 59.81 | 59.47 | 210564 |
| 1738107000 | 59.73 | -0.01 | -0.02 | 59.76 | 59.76 | 59.3546 | 117434 |
| 1738020600 | 59.74 | 0.08 | 0.13 | 59.4 | 59.7899 | 59.4 | 654453 |
| 1737761400 | 59.66 | 0.69 | 1.17 | 59.62 | 59.94 | 59.62 | 129253 |
| 1737675000 | 58.97 | 0 | 0.00 | 58.97 | 58.97 | 58.97 | 0 |
| 1737588600 | 58.97 | -0.12 | -0.20 | 59.19 | 59.19 | 58.92 | 148795 |
| 1737502200 | 59.09 | 1.17 | 2.02 | 58.78 | 59.12 | 58.63 | 411875 |
| 1737156600 | 57.92 | 0.29 | 0.50 | 57.89 | 58.2099 | 57.86 | 50754 |
| 1737070200 | 57.63 | 0.29 | 0.51 | 57.5 | 57.8976 | 57.405 | 70829 |
| 1736983800 | 57.34 | 0.64 | 1.13 | 57.43 | 57.523 | 57.13 | 68126 |
| 1736897400 | 56.7 | 0.26 | 0.46 | 56.56 | 56.7661 | 56.3601 | 101359 |
| 1736811000 | 56.44 | -0.12 | -0.21 | 55.94 | 56.5 | 55.94 | 146120 |
| 1736551800 | 56.56 | -0.91 | -1.58 | 57.08 | 57.08 | 56.5301 | 104518 |
| 1736379000 | 57.47 | -0.12 | -0.21 | 57.3 | 57.5735 | 57.14 | 73945 |
| 1736292600 | 57.59 | -0.08 | -0.14 | 58.09 | 58.11 | 57.59 | 63837 |
| 1736206200 | 57.67 | 0.58 | 1.02 | 57.57 | 58.0865 | 57.57 | 122232 |
| 1735947000 | 57.09 | 0.25 | 0.44 | 57 | 57.19 | 56.877 | 45448 |
| 1735860600 | 56.84 | -0.26 | -0.46 | 57.11 | 57.2255 | 56.6901 | 67589 |
| 1735687800 | 57.1 | 0.03 | 0.05 | 57.33 | 57.3735 | 56.9226 | 681336 |
| 1735601400 | 57.07 | -0.47 | -0.82 | 57.13 | 57.3 | 56.88 | 154649 |
| 1735342200 | 57.54 | 0.01 | 0.02 | 57.49 | 57.6 | 57.27 | 262480 |
| 1735255800 | 57.53 | 0.14 | 0.24 | 57.41 | 57.74 | 57.39 | 2026968 |
| 1735077840 | 57.39 | -0.32 | -0.55 | 57.15 | 57.39 | 57.0636 | 77924 |
| 1734996600 | 57.705 | 0.05 | 0.10 | 57.39 | 57.8 | 57.22 | 175110 |
| 1734737400 | 57.65 | 0.13 | 0.23 | 56.79 | 57.75 | 56.79 | 66567 |
| 1734651000 | 57.52 | -0.11 | -0.19 | 57.88 | 57.88 | 57.4032 | 95833 |
| 1734564600 | 57.63 | -1.3 | -2.21 | 59.03 | 59.0953 | 57.52 | 58668 |
| 1734478200 | 58.93 | -0.26 | -0.44 | 59 | 59.248 | 58.93 | 56847 |
| 1734391800 | 59.19 | -0.15 | -0.25 | 59.07 | 59.36 | 59.0479 | 144142 |
| 1734132600 | 59.34 | -0.11 | -0.19 | 59.53 | 59.54 | 59.18 | 108671 |
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
