Premium
JPMorgan BetaBuilders International Equity (BBIN)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.75 | 2.98126064736 | 58.7 | 60.71 | 58.655 | 240087 | 60.14794164 | SP |
| 4 | 4.51 | 8.06220951019 | 55.94 | 60.71 | 55.94 | 286300 | 59.5486238 | SP |
| 12 | 2.5 | 4.31406384814 | 57.95 | 60.7678 | 55.94 | 262627 | 58.8650204 | SP |
| 26 | 2.11 | 3.61672951663 | 58.34 | 63.85 | 55.94 | 281380 | 60.57536538 | SP |
| 52 | 3.53 | 6.20168657765 | 56.92 | 63.85 | 55.92 | 221186 | 60.17560173 | SP |
| 156 | 2.38 | 4.09850180816 | 58.07 | 63.85 | 41.39 | 184484 | 55.65391721 | SP |
| 260 | 8.9107 | 17.2891366394 | 51.5393 | 63.85 | 34.369 | 180199 | 54.20224057 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 512166 |
| 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 | 86089 |
| 1738366200 | 59.8 | -0.46 | -0.76 | 60.25 | 60.5196 | 59.73 | 1784429 |
| 1738279800 | 60.26 | 0.63 | 1.06 | 60.13 | 60.5625 | 60.13 | 58971 |
| 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 | 411874 |
| 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 | 104516 |
| 1736379000 | 57.47 | -0.12 | -0.21 | 57.3 | 57.5735 | 57.14 | 73941 |
| 1736292600 | 57.59 | -0.08 | -0.14 | 58.09 | 58.11 | 57.59 | 63829 |
| 1736206200 | 57.67 | 0.58 | 1.02 | 57.57 | 58.0865 | 57.57 | 122226 |
| 1735947000 | 57.09 | 0.25 | 0.44 | 57 | 57.19 | 56.877 | 45438 |
| 1735860600 | 56.84 | -0.26 | -0.46 | 57.11 | 57.2255 | 56.6901 | 67586 |
| 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 | 154643 |
| 1735342200 | 57.54 | 0.01 | 0.02 | 57.49 | 57.6 | 57.27 | 260962 |
| 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 | 66545 |
| 1734651000 | 57.52 | -0.11 | -0.19 | 57.88 | 57.88 | 57.4032 | 95499 |
| 1734564600 | 57.63 | -1.3 | -2.21 | 59.03 | 59.0953 | 57.52 | 58667 |
| 1734478200 | 58.93 | -0.26 | -0.44 | 59 | 59.248 | 58.93 | 56822 |
| 1734391800 | 59.19 | -0.15 | -0.25 | 59.07 | 59.36 | 59.0479 | 144040 |
| 1734132600 | 59.34 | -0.11 | -0.19 | 59.53 | 59.54 | 59.18 | 108665 |
| 1734046200 | 59.45 | -0.52 | -0.87 | 59.68 | 59.829 | 59.45 | 61081 |
| 1733959800 | 59.97 | 0.31 | 0.52 | 60.09 | 60.09 | 59.8316 | 681170 |
| 1733873400 | 59.66 | -0.72 | -1.19 | 60.15 | 60.15 | 59.66 | 212048 |
| 1733787000 | 60.38 | 0.13 | 0.22 | 60.61 | 60.7678 | 60.2446 | 69985 |
| 1733527800 | 60.2504 | -0.1 | -0.17 | 60.55 | 60.55 | 60.08 | 165894 |
| 1733441400 | 60.35 | 0.35 | 0.58 | 60.28 | 60.46 | 60.1301 | 42839 |
| 1733355000 | 60 | 0.07 | 0.12 | 60.05 | 60.1723 | 59.9329 | 32794 |
| 1733268600 | 59.93 | 0.34 | 0.57 | 60.02 | 60.19 | 59.845 | 150453 |
| 1733182200 | 59.59 | 0.18 | 0.30 | 59.51 | 59.8 | 59.2101 | 33958 |
| 1732917840 | 59.41 | 0.65 | 1.11 | 58.8 | 59.49 | 58.8 | 2219165 |
| 1732750200 | 58.76 | 0.54 | 0.93 | 58.57 | 58.8191 | 58.5 | 133098 |
| 1732663800 | 58.22 | -0.37 | -0.63 | 58.52 | 58.52 | 58.11 | 42148 |
| 1732577400 | 58.59 | 0.29 | 0.50 | 58.76 | 58.8454 | 58.4649 | 51542 |
| 1732318200 | 58.3 | 0.23 | 0.40 | 58.02 | 58.39 | 58.02 | 105428 |
| 1732231800 | 58.07 | 0.05 | 0.09 | 58 | 58.23 | 57.87 | 51945 |
| 1732145400 | 58.02 | -0.31 | -0.53 | 58.02 | 58.075 | 57.745 | 73563 |
| 1732059000 | 58.33 | 0 | 0.00 | 57.82 | 58.41 | 57.82 | 431952 |
| 1731972600 | 58.33 | 0.33 | 0.57 | 57.95 | 58.45 | 57.95 | 53713 |
| 1731713400 | 58 | -0.19 | -0.33 | 58.11 | 58.11 | 57.92 | 92611 |
| 1731627000 | 58.19 | 0.02 | 0.03 | 58.54 | 58.66 | 58.19 | 181801 |
| 1731540600 | 58.17 | -0.28 | -0.48 | 58.24 | 58.2599 | 57.81 | 66229 |
| 1731454200 | 58.45 | -1.12 | -1.88 | 58.92 | 58.93 | 58.18 | 58230 |
| 1731367800 | 59.57 | 0.04 | 0.07 | 59.65 | 59.75 | 59.5 | 39568 |
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
