Premium
Jpmorgan Betabuilders US Mid Cap Equity ETF (BBMC)
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 | 0.29 | 0.230781473818 | 125.66 | 126.62 | 123.86 | 13642 | 124.81935514 | SP |
| 4 | 3.14 | 2.55679504926 | 122.81 | 127.13 | 119.13 | 8945 | 123.67762701 | SP |
| 12 | 15.88 | 14.4271827019 | 110.07 | 127.13 | 109.54 | 26743 | 120.56981704 | SP |
| 26 | 17.64 | 16.2865848029 | 108.31 | 127.13 | 104.9971 | 52307 | 112.73212219 | SP |
| 52 | 28.3 | 28.9810547875 | 97.65 | 127.13 | 96.88 | 34597 | 110.87076591 | SP |
| 156 | 47.86 | 61.2882571392 | 78.09 | 127.13 | 69.79 | 43999 | 93.73008918 | SP |
| 260 | 35.32 | 38.9716429438 | 90.63 | 127.13 | 67.34 | 42488 | 88.8287705 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 125.99 | 0.38 | 0.30 | 124.96 | 126.365 | 124.96 | 5411 |
| 1782426600 | 125.615 | 0.78 | 0.63 | 125.93 | 126.0601 | 125.38 | 2216 |
| 1782340200 | 124.8326 | 0.51 | 0.41 | 124.39 | 125.3201 | 124.39 | 29256 |
| 1782253800 | 124.3225 | -1.24 | -0.99 | 123.86 | 125.17 | 123.86 | 25607 |
| 1782167400 | 125.56 | -0.02 | -0.01 | 125.66 | 125.915 | 125.3 | 5722 |
| 1781821800 | 125.5755 | 1.92 | 1.55 | 125.1 | 125.5755 | 125.04 | 3037 |
| 1781735400 | 123.6582 | -1.67 | -1.33 | 125.76 | 126.16 | 123.62 | 2551 |
| 1781649000 | 125.3291 | -1.08 | -0.85 | 126.7 | 126.845 | 125.3291 | 3454 |
| 1781562600 | 126.4093 | 1.26 | 1.01 | 127.1 | 127.13 | 126.4093 | 3714 |
| 1781303400 | 125.15 | 1.22 | 0.99 | 124.35 | 125.5499 | 124.35 | 5323 |
| 1781217000 | 123.926 | 3.64 | 3.02 | 121.26 | 123.926 | 121.26 | 4800 |
| 1781130600 | 120.29 | -1.62 | -1.33 | 121.47 | 121.76 | 120.29 | 8833 |
| 1781044200 | 121.9061 | 0.61 | 0.50 | 122.68 | 123.705 | 119.13 | 25002 |
| 1780957800 | 121.3002 | 0.55 | 0.46 | 121.905 | 122.19 | 121.15 | 2268 |
| 1780698600 | 120.7484 | -3.57 | -2.87 | 123.28 | 123.28 | 120.64 | 11535 |
| 1780612200 | 124.3223 | 0.2 | 0.16 | 123.14 | 124.3799 | 123.14 | 5717 |
| 1780525800 | 124.1225 | -0.15 | -0.12 | 123.97 | 124.29 | 123.05 | 9765 |
| 1780439400 | 124.2752 | 1.03 | 0.84 | 123.11 | 124.31 | 123.11 | 3636 |
| 1780353000 | 123.2417 | 0.1 | 0.08 | 122.81 | 123.51 | 122.44 | 12113 |
| 1780093800 | 123.14 | -0.08 | -0.06 | 123.35 | 123.35 | 122.75 | 379213 |
| 1780007400 | 123.22 | 0.56 | 0.46 | 122.42 | 123.49 | 122.09 | 17700 |
| 1779921000 | 122.6595 | -0.07 | -0.05 | 122.52 | 123.22 | 122.52 | 5162 |
| 1779834600 | 122.7267 | 1.79 | 1.48 | 122.05 | 122.764 | 121.96 | 786 |
| 1779489000 | 120.94 | 0.64 | 0.53 | 120.81 | 121.14 | 120.425 | 3288 |
| 1779402600 | 120.2972 | 1.49 | 1.25 | 118.25 | 120.55 | 117.81 | 4662 |
| 1779316200 | 118.81 | 2.11 | 1.81 | 117.565 | 118.81 | 117.24 | 7841 |
| 1779229800 | 116.698 | -0.94 | -0.80 | 116.95 | 117.0907 | 116.05 | 3090 |
| 1779143400 | 117.64 | -0.47 | -0.40 | 118.79 | 118.79 | 117.03 | 9720 |
| 1778884200 | 118.11 | -2.08 | -1.73 | 119.04 | 119.04 | 118.11 | 8214 |
| 1778797800 | 120.19 | 0.2 | 0.17 | 120.33 | 120.41 | 120.115 | 2636 |
| 1778711400 | 119.99 | -0.21 | -0.17 | 120.75 | 120.75 | 119.83 | 1679 |
| 1778625000 | 120.1967 | -1.15 | -0.95 | 120.75 | 120.75 | 118.73 | 2088 |
| 1778538600 | 121.35 | 0.5 | 0.42 | 121.49 | 121.5722 | 121.02 | 240164 |
| 1778279400 | 120.8466 | 1.29 | 1.08 | 120.52 | 120.8466 | 120.28 | 2987 |
| 1778193000 | 119.56 | -2.28 | -1.87 | 122 | 122 | 119.23 | 57092 |
| 1778106600 | 121.8386 | 2 | 1.67 | 121.39 | 121.8386 | 120.88 | 2964 |
| 1778020200 | 119.8399 | 1.58 | 1.34 | 119.22 | 120 | 118.88 | 74195 |
| 1777933800 | 118.26 | -0.45 | -0.38 | 118.58 | 119.3 | 117.955 | 13907 |
| 1777674600 | 118.7081 | 0.29 | 0.24 | 118.69 | 118.7081 | 118.35 | 4328 |
| 1777588200 | 118.42 | 2.3 | 1.98 | 116.475 | 118.555 | 116.475 | 245662 |
| 1777501800 | 116.1208 | -0.51 | -0.44 | 116.855 | 116.855 | 116.1208 | 1780 |
| 1777415400 | 116.6337 | -1.61 | -1.36 | 117.855 | 117.96 | 116.53 | 1790 |
| 1777329000 | 118.2402 | 0.15 | 0.13 | 117.99 | 118.2402 | 117.8 | 8730 |
| 1777069800 | 118.09 | 0.27 | 0.23 | 118.62 | 118.62 | 117.629 | 5496 |
| 1776983400 | 117.8247 | -0.59 | -0.50 | 118.27 | 118.4 | 116.77 | 2759 |
| 1776897000 | 118.4164 | 0.1 | 0.08 | 119.66 | 119.66 | 118.144 | 2955 |
| 1776810600 | 118.3165 | -1.01 | -0.85 | 119.71 | 119.71 | 118.3165 | 5009 |
| 1776724200 | 119.3307 | 0.53 | 0.45 | 118.4 | 119.3307 | 118.36 | 168078 |
| 1776465000 | 118.7978 | 2.15 | 1.84 | 117.73 | 119.43 | 117.73 | 2527 |
| 1776378600 | 116.6503 | 0.67 | 0.58 | 116.2 | 116.7556 | 116.09 | 7561 |
| 1776292200 | 115.9767 | -0.34 | -0.29 | 116.4 | 116.4 | 115.72 | 3133 |
| 1776205800 | 116.3197 | 0.68 | 0.59 | 116.24 | 116.5 | 115.97 | 5070 |
| 1776119400 | 115.6376 | 1.85 | 1.63 | 113.71 | 115.6376 | 113.71 | 4265 |
| 1775860200 | 113.7853 | -0.4 | -0.35 | 114.24 | 114.27 | 113.72 | 22978 |
| 1775773800 | 114.1821 | 0.28 | 0.25 | 113.51 | 114.45 | 113.2934 | 5406 |
| 1775687400 | 113.9 | 3.53 | 3.20 | 113.93 | 114.2 | 113.565 | 10181 |
| 1775601000 | 110.37 | -0.18 | -0.16 | 109.81 | 110.87 | 109.61 | 20176 |
| 1775514600 | 110.55 | 0.48 | 0.43 | 110.07 | 110.55 | 109.54 | 15888 |
| 1775169000 | 110.0738 | 0.6 | 0.55 | 107.47 | 110.74 | 107.47 | 113036 |
| 1775082600 | 109.4731 | 1.06 | 0.98 | 109.17 | 110.38 | 109.17 | 9125 |
| 1774996200 | 108.41 | 3.41 | 3.25 | 106.36 | 108.5 | 106.21 | 346867 |
| 1774909800 | 104.9971 | -1.05 | -0.99 | 107.27 | 107.27 | 104.9971 | 9577 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
