Premium
JPMorgan BetaBuilders Japan ETF (BBJP)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.159829515184 | 56.31 | 57.19 | 55.5 | 1446781 | 56.43688363 | SP |
| 4 | 1.32 | 2.39651416122 | 55.08 | 57.2 | 54.96 | 1404187 | 56.27785935 | SP |
| 12 | -2.23 | -3.80351355961 | 58.63 | 58.9075 | 52.85 | 1651667 | 55.78875568 | SP |
| 26 | -3 | -5.05050505051 | 59.4 | 60.645 | 52.85 | 1564296 | 56.93382795 | SP |
| 52 | -0.89 | -1.55349973817 | 57.29 | 60.645 | 50.08 | 1818218 | 56.74186953 | SP |
| 156 | 5.03 | 9.79170722211 | 51.37 | 60.645 | 39.87 | 1117811 | 53.48044938 | SP |
| 260 | 34.26 | 154.742547425 | 22.14 | 61.89 | 17.05 | 1055294 | 46.0409601 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044600 | 56.55 | 0.57 | 1.02 | 57.03 | 57.265 | 56.405 | 2248694 |
| 1740785400 | 55.98 | -0.38 | -0.67 | 55.62 | 55.99 | 55.5 | 1796619 |
| 1740699000 | 56.36 | -0.38 | -0.67 | 57.01 | 57.01 | 56.34 | 833203 |
| 1740612600 | 56.74 | 0.02 | 0.04 | 56.75 | 57.19 | 56.695 | 2482588 |
| 1740526200 | 56.72 | 0.61 | 1.09 | 56.98 | 56.98 | 56.44 | 1353893 |
| 1740439800 | 56.11 | -0.28 | -0.50 | 56.31 | 56.41 | 55.99 | 767603 |
| 1740180600 | 56.39 | -0.48 | -0.84 | 56.78 | 56.78 | 56.285 | 2847709 |
| 1740094200 | 56.87 | 0.11 | 0.19 | 56.88 | 56.99 | 56.66 | 1409080 |
| 1740007800 | 56.76 | -0.41 | -0.72 | 56.62 | 56.805 | 56.55 | 884326 |
| 1739921400 | 57.17 | 0.64 | 1.13 | 57.02 | 57.2 | 56.98 | 1555082 |
| 1739575800 | 56.53 | 0.01 | 0.02 | 56.64 | 56.7159 | 56.45 | 601053 |
| 1739489400 | 56.52 | 1.03 | 1.85 | 56.02 | 56.54 | 56.01 | 1051324 |
| 1739403000 | 55.495 | -0.63 | -1.11 | 55.19 | 55.565 | 55.06 | 2542664 |
| 1739316600 | 56.12 | 0.01 | 0.02 | 55.87 | 56.24 | 55.82 | 1526712 |
| 1739230200 | 56.11 | 0.2 | 0.36 | 56.13 | 56.195 | 56.01 | 1718882 |
| 1738971000 | 55.91 | -0.77 | -1.36 | 56.37 | 56.515 | 55.78 | 1572725 |
| 1738884600 | 56.68 | 0.27 | 0.48 | 56.55 | 56.74 | 56.5 | 739092 |
| 1738798200 | 56.41 | 0.67 | 1.20 | 56.12 | 56.44 | 55.99 | 569143 |
| 1738711800 | 55.74 | 0.47 | 0.85 | 55.32 | 55.77 | 55.2816 | 1381323 |
| 1738625400 | 55.27 | -0.57 | -1.02 | 55.08 | 55.625 | 54.96 | 1046541 |
| 1738366200 | 55.84 | -0.63 | -1.12 | 56.36 | 56.54 | 55.79 | 2344072 |
| 1738279800 | 56.47 | 0.81 | 1.46 | 56.35 | 56.68 | 56.29 | 562879 |
| 1738193400 | 55.66 | -0.17 | -0.30 | 55.75 | 55.88 | 55.56 | 5861585 |
| 1738107000 | 55.83 | 0.44 | 0.79 | 55.695 | 55.84 | 55.51 | 1160548 |
| 1738020600 | 55.39 | -0.53 | -0.95 | 55.23 | 55.46 | 55.23 | 1869099 |
| 1737761400 | 55.92 | 1.03 | 1.88 | 55.52 | 56.07 | 55.52 | 2745787 |
| 1737675000 | 54.89 | 0 | 0.00 | 54.89 | 54.89 | 54.89 | 0 |
| 1737588600 | 54.89 | -0.12 | -0.22 | 55.1 | 55.125 | 54.885 | 3703735 |
| 1737502200 | 55.01 | 0.92 | 1.70 | 54.77 | 55.04 | 54.625 | 1940374 |
| 1737156600 | 54.09 | 0.29 | 0.54 | 53.98 | 54.1901 | 53.9 | 1535588 |
| 1737070200 | 53.8 | -0.38 | -0.70 | 53.91 | 53.98 | 53.72 | 1723007 |
| 1736983800 | 54.18 | 0.79 | 1.48 | 54.11 | 54.18 | 53.825 | 1528881 |
| 1736897400 | 53.39 | -0.09 | -0.17 | 53.27 | 53.495 | 53.095 | 1319475 |
| 1736811000 | 53.48 | 0.13 | 0.24 | 52.85 | 53.51 | 52.85 | 2023944 |
| 1736551800 | 53.35 | -1.44 | -2.63 | 53.64 | 53.78 | 53.275 | 1131818 |
| 1736379000 | 54.79 | -0.18 | -0.33 | 54.64 | 54.85 | 54.47 | 1075331 |
| 1736292600 | 54.97 | -0.11 | -0.20 | 55.44 | 55.51 | 54.91 | 801231 |
| 1736206200 | 55.08 | 0.07 | 0.13 | 55.14 | 55.45 | 55 | 2728771 |
| 1735947000 | 55.01 | 0.2 | 0.36 | 54.67 | 55.12 | 54.635 | 2920872 |
| 1735860600 | 54.81 | -0.08 | -0.15 | 54.95 | 55.18 | 54.63 | 784022 |
| 1735687800 | 54.89 | -0.02 | -0.04 | 54.79 | 55.18 | 54.72 | 2068697 |
| 1735601400 | 54.91 | -0.46 | -0.83 | 54.92 | 55.145 | 54.7215 | 1122822 |
| 1735342200 | 55.37 | 0.35 | 0.64 | 55.53 | 55.58 | 55.165 | 3381470 |
| 1735255800 | 55.02 | 0.73 | 1.34 | 54.81 | 55.045 | 54.73 | 650680 |
| 1735077840 | 54.29 | -1.57 | -2.81 | 54.27 | 54.35 | 54.2 | 444386 |
| 1734996600 | 55.86 | 0.24 | 0.43 | 55.53 | 55.905 | 55.33 | 1518995 |
| 1734737400 | 55.62 | -0.13 | -0.23 | 55.22 | 56.14 | 55.22 | 1556203 |
| 1734651000 | 55.75 | 0.14 | 0.25 | 56.02 | 56.15 | 55.545 | 2133399 |
| 1734564600 | 55.61 | -1.35 | -2.37 | 57.04 | 57.095 | 55.5825 | 881862 |
| 1734478200 | 56.96 | -0.18 | -0.32 | 56.9 | 57.165 | 56.87 | 1750054 |
| 1734391800 | 57.14 | -0.36 | -0.63 | 57.09 | 57.3 | 57.08 | 1136933 |
| 1734132600 | 57.5 | -0.71 | -1.22 | 57.72 | 57.72 | 57.35 | 1030826 |
| 1734046200 | 58.21 | -0.52 | -0.89 | 58.35 | 58.465 | 58.185 | 1542761 |
| 1733959800 | 58.73 | 0.81 | 1.40 | 58.62 | 58.9075 | 58.54 | 3308473 |
| 1733873400 | 57.92 | -0.37 | -0.63 | 58.15 | 58.18 | 57.915 | 1008267 |
| 1733787000 | 58.29 | -0.5 | -0.85 | 58.63 | 58.72 | 58.26 | 1213623 |
| 1733527800 | 58.79 | 0.07 | 0.12 | 58.86 | 58.86 | 58.65 | 1505875 |
| 1733441400 | 58.72 | -0.14 | -0.24 | 58.87 | 58.935 | 58.6479 | 1530619 |
| 1733355000 | 58.86 | -0.33 | -0.56 | 59.01 | 59.025 | 58.75 | 3034560 |
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
