Premium
JPMorgan BetaBuilders US Treasury Bond 20+ Year ETF (BBLB)
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 | -1.1861 | -1.3694723473 | 86.61 | 87.8191 | 85.72 | 4906 | 86.08516546 | SP |
| 4 | 0.8439 | 0.997753606053 | 84.58 | 87.8191 | 82.3802 | 1840 | 85.6886878 | SP |
| 12 | -0.6061 | -0.704521678484 | 86.03 | 87.8191 | 80.55 | 3648 | 83.74356099 | SP |
| 26 | -9.0661 | -9.59477193354 | 94.49 | 96.49 | 80.55 | 4677 | 89.20943796 | SP |
| 52 | -6.0373 | -6.60094116412 | 91.4612 | 96.49 | 80.55 | 3165 | 89.48521494 | SP |
| 156 | -14.8061 | -14.7721241145 | 100.23 | 102.3178 | 79.3223 | 3845 | 91.99749188 | SP |
| 260 | -14.8061 | -14.7721241145 | 100.23 | 102.3178 | 79.3223 | 3845 | 91.99749188 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 85.4239 | -0.35 | -0.41 | 85.7764 | 86.09 | 85.4239 | 6168 |
| 1741303800 | 85.7764 | -0.31 | -0.37 | 85.82 | 85.93 | 85.72 | 1522 |
| 1741217400 | 86.0907 | -0.68 | -0.79 | 86.84 | 87 | 86.0907 | 22755 |
| 1741131000 | 86.7731 | -1.05 | -1.19 | 87.8191 | 87.8191 | 86.7731 | 39 |
| 1741044600 | 87.8191 | 0.46 | 0.52 | 87.0745 | 87.8191 | 87.0745 | 99 |
| 1740785400 | 87.3616 | 0.75 | 0.87 | 86.61 | 87.3616 | 86.61 | 114 |
| 1740699000 | 86.61 | -0.55 | -0.63 | 87.16 | 87.16 | 86.61 | 1405 |
| 1740612600 | 87.16 | 0.5 | 0.58 | 86.6602 | 87.16 | 86.6602 | 595 |
| 1740526200 | 86.6602 | 1.48 | 1.73 | 85.1836 | 86.6602 | 85.1836 | 124 |
| 1740439800 | 85.1836 | 0.22 | 0.26 | 84.7 | 85.1836 | 84.7 | 200 |
| 1740180600 | 84.961 | 1.05 | 1.25 | 83.9101 | 85.04 | 83.9101 | 2419 |
| 1740094200 | 83.9101 | 0.26 | 0.31 | 83.6549 | 83.9101 | 83.6549 | 20 |
| 1740007800 | 83.6549 | 0.16 | 0.20 | 83.4913 | 83.6549 | 83.4913 | 23 |
| 1739921400 | 83.4913 | -1.01 | -1.19 | 83.88 | 83.88 | 83.4913 | 425 |
| 1739575800 | 84.4982 | 0.49 | 0.58 | 84.01 | 84.4982 | 84.01 | 116 |
| 1739489400 | 84.01 | 1.3 | 1.57 | 82.71 | 84.1 | 82.71 | 1171 |
| 1739403000 | 82.71 | -1.12 | -1.34 | 83.832 | 83.832 | 82.3802 | 1187 |
| 1739316600 | 83.832 | -0.47 | -0.56 | 83.93 | 83.93 | 83.832 | 539 |
| 1739230200 | 84.303 | -0.29 | -0.34 | 84.5947 | 84.5947 | 84.303 | 263 |
| 1738971000 | 84.5947 | -0.62 | -0.73 | 84.58 | 84.5947 | 84.5699 | 1950 |
| 1738884600 | 85.2166 | 0.05 | 0.06 | 85.1684 | 85.29 | 85.1684 | 467 |
| 1738798200 | 85.1684 | 1.39 | 1.66 | 84.79 | 85.38 | 84.79 | 837 |
| 1738711800 | 83.7792 | 0.25 | 0.30 | 83.53 | 83.7792 | 82.965 | 658 |
| 1738625400 | 83.53 | 0.32 | 0.38 | 82.9599 | 83.95 | 82.9599 | 4141 |
| 1738366200 | 83.21 | -0.45 | -0.54 | 83.74 | 83.93 | 83.21 | 2463 |
| 1738279800 | 83.6598 | 0.26 | 0.31 | 83.4 | 83.69 | 83.4 | 1290 |
| 1738193400 | 83.4 | -0.14 | -0.16 | 83.5355 | 83.76 | 83.12 | 4102 |
| 1738107000 | 83.5355 | -0.15 | -0.18 | 83.6875 | 83.6875 | 83.38 | 833 |
| 1738020600 | 83.6875 | 1.05 | 1.27 | 83.5 | 83.77 | 83.36 | 9691 |
| 1737761400 | 82.64 | -0.28 | -0.34 | 82.2548 | 82.65 | 82.2548 | 15614 |
| 1737675000 | 82.9222 | 0 | 0.00 | 82.9222 | 82.9222 | 82.9222 | 0 |
| 1737588600 | 82.9222 | -0.38 | -0.46 | 83.3024 | 83.3024 | 82.9222 | 1226 |
| 1737502200 | 83.3024 | 0.75 | 0.91 | 83.25 | 83.3024 | 83.25 | 289 |
| 1737156600 | 82.55 | 0.07 | 0.08 | 82.48 | 82.7 | 82.48 | 1089 |
| 1737070200 | 82.48 | 0.34 | 0.42 | 82.1391 | 82.62 | 81.85 | 993 |
| 1736983800 | 82.1391 | 1.38 | 1.70 | 80.7624 | 82.1391 | 80.7624 | 382 |
| 1736897400 | 80.7624 | -0.11 | -0.13 | 80.87 | 80.87 | 80.55 | 358 |
| 1736811000 | 80.87 | -0.15 | -0.19 | 81.02 | 81.02 | 80.74 | 3821 |
| 1736551800 | 81.02 | -0.53 | -0.65 | 80.77 | 81.02 | 80.77 | 1947 |
| 1736379000 | 81.547 | 0.13 | 0.16 | 80.97 | 81.547 | 80.97 | 854 |
| 1736292600 | 81.4198 | -0.87 | -1.06 | 82.06 | 82.06 | 81.4198 | 809 |
| 1736206200 | 82.29 | -0.37 | -0.44 | 82.46 | 82.49 | 82.24 | 21825 |
| 1735947000 | 82.6565 | -0.3 | -0.36 | 83.11 | 83.11 | 82.6565 | 140 |
| 1735860600 | 82.957 | 0 | 0.00 | 82.9565 | 82.957 | 82.9565 | 269 |
| 1735687800 | 82.9565 | -0.63 | -0.76 | 83.5 | 83.5 | 82.95 | 1211 |
| 1735601400 | 83.59 | 0.7 | 0.84 | 82.89 | 83.59 | 82.89 | 2331 |
| 1735342200 | 82.89 | -0.68 | -0.81 | 83.57 | 83.57 | 82.88 | 7810 |
| 1735255800 | 83.57 | 0.04 | 0.05 | 83.53 | 83.5701 | 82.95 | 3922 |
| 1735077840 | 83.53 | 0.21 | 0.25 | 82.81 | 83.59 | 82.81 | 44146 |
| 1734996600 | 83.3234 | -0.75 | -0.89 | 83.88 | 83.88 | 83.3234 | 507 |
| 1734737400 | 84.07 | 0.33 | 0.39 | 83.743 | 84.2713 | 83.743 | 1238 |
| 1734651000 | 83.743 | -1.21 | -1.42 | 83.8 | 83.82 | 83.29 | 5154 |
| 1734564600 | 84.95 | -0.95 | -1.11 | 85.9014 | 85.9014 | 84.95 | 20214 |
| 1734478200 | 85.9014 | 0.2 | 0.23 | 85.702 | 85.9014 | 85.702 | 34 |
| 1734391800 | 85.702 | 0.19 | 0.22 | 85.8 | 85.8 | 85.49 | 1217 |
| 1734132600 | 85.5132 | -0.85 | -0.98 | 86.03 | 86.03 | 85.47 | 167 |
| 1734046200 | 86.36 | -0.99 | -1.13 | 87.3508 | 87.3508 | 86.32 | 2443 |
| 1733959800 | 87.3508 | -0.88 | -1.00 | 88.2293 | 88.2293 | 87.3508 | 319 |
| 1733873400 | 88.2293 | -0.43 | -0.48 | 88.14 | 88.34 | 88.14 | 423 |
| 1733787000 | 88.6577 | -0.79 | -0.88 | 89.07 | 89.07 | 88.6507 | 843 |
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
