Premium
Jpmorgan Betabuilders Us Mid Cap Equity ETF (BBMC)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.0181 | 2.04592457421 | 98.64 | 101.28 | 98.5 | 24120 | 100.14969127 | SP |
| 4 | -1.1219 | -1.10227942621 | 101.78 | 101.89 | 98.3104 | 51991 | 100.87482507 | SP |
| 12 | -4.0619 | -3.8788197097 | 104.72 | 105.25 | 94.84 | 57903 | 99.62392695 | SP |
| 26 | 10.3581 | 11.4707641196 | 90.3 | 105.68 | 87.2451 | 43450 | 98.55827451 | SP |
| 52 | 14.6081 | 16.976292853 | 86.05 | 105.68 | 83.89 | 37153 | 94.69376928 | SP |
| 156 | 18.1481 | 21.9950309053 | 82.51 | 105.68 | 67.34 | 44200 | 82.86452825 | SP |
| 260 | 52.0581 | 107.115432099 | 48.6 | 105.68 | 48.58 | 40499 | 83.33947158 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739921400 | 101.28 | 0.71 | 0.70 | 100.9 | 101.28 | 100.65 | 26848 |
| 1739575800 | 100.5719 | 0.23 | 0.23 | 100.8 | 100.84 | 100.405 | 9069 |
| 1739489400 | 100.3441 | 1.12 | 1.13 | 99.73 | 100.3441 | 99.44 | 19502 |
| 1739403000 | 99.225 | -0.56 | -0.56 | 98.64 | 99.31 | 98.5 | 41059 |
| 1739316600 | 99.7886 | -0.55 | -0.55 | 100.03 | 100.03 | 99.5705 | 12463 |
| 1739230200 | 100.3414 | 0.3 | 0.30 | 100.93 | 100.93 | 100.09 | 5078 |
| 1738971000 | 100.0375 | -0.96 | -0.95 | 101.12 | 101.12 | 99.905 | 6207 |
| 1738884600 | 101 | -0.06 | -0.06 | 101.64 | 101.64 | 100.29 | 68868 |
| 1738798200 | 101.06 | 0.89 | 0.89 | 100.46 | 101.06 | 100.26 | 653558 |
| 1738711800 | 100.1664 | 0.82 | 0.82 | 99.34 | 100.1664 | 99.34 | 25370 |
| 1738625400 | 99.3513 | -1.22 | -1.21 | 98.38 | 99.8859 | 98.3104 | 10503 |
| 1738366200 | 100.57 | -0.86 | -0.84 | 101.52 | 101.6573 | 100.3197 | 8276 |
| 1738279800 | 101.4261 | 1.11 | 1.10 | 101.16 | 101.89 | 101.16 | 8212 |
| 1738193400 | 100.3184 | -0.37 | -0.37 | 100.61 | 100.935 | 99.91 | 6785 |
| 1738107000 | 100.6924 | 0.55 | 0.55 | 100.16 | 100.6924 | 100.05 | 7855 |
| 1738020600 | 100.1446 | -1.15 | -1.14 | 99.92 | 100.8083 | 99.8 | 10174 |
| 1737761400 | 101.2964 | 0.05 | 0.05 | 101.67 | 101.8389 | 101.2964 | 5130 |
| 1737675000 | 101.25 | 0 | 0.00 | 101.25 | 101.25 | 101.25 | 0 |
| 1737588600 | 101.25 | -0.3 | -0.30 | 101.78 | 101.78 | 101.225 | 10951 |
| 1737502200 | 101.5535 | 1.55 | 1.55 | 100.6 | 101.5535 | 100.6 | 15185 |
| 1737156600 | 100.0067 | 0.41 | 0.41 | 100.52 | 100.52 | 100.0067 | 5999 |
| 1737070200 | 99.6015 | 0.73 | 0.74 | 99.02 | 99.68 | 98.675 | 81406 |
| 1736983800 | 98.8702 | 1.36 | 1.40 | 99.77 | 99.77 | 98.68 | 63896 |
| 1736897400 | 97.509 | 1.14 | 1.19 | 97.24 | 97.7326 | 96.61 | 8171 |
| 1736811000 | 96.3658 | 0.59 | 0.62 | 95.03 | 96.3658 | 94.84 | 54135 |
| 1736551800 | 95.7732 | -1.26 | -1.30 | 96.21 | 96.21 | 95.565 | 20735 |
| 1736379000 | 97.0372 | 0.06 | 0.06 | 96.62 | 97.09 | 96.1139 | 6225 |
| 1736292600 | 96.9819 | -0.63 | -0.65 | 98.06 | 98.15 | 96.84 | 16524 |
| 1736206200 | 97.6145 | 0.2 | 0.20 | 98.24 | 98.6599 | 97.6145 | 14828 |
| 1735947000 | 97.4174 | 1.36 | 1.42 | 96.57 | 97.4399 | 96.57 | 3923 |
| 1735860600 | 96.0545 | -0.18 | -0.18 | 97.1 | 97.1 | 95.6431 | 5597 |
| 1735687800 | 96.2298 | 0.05 | 0.05 | 96.81 | 96.81 | 96.0385 | 845008 |
| 1735601400 | 96.1819 | -0.65 | -0.67 | 96.05 | 96.5 | 95.225 | 4788 |
| 1735342200 | 96.8275 | -1.17 | -1.20 | 97.55 | 97.91 | 96.347767 | 9826 |
| 1735255800 | 98.0005 | 0.4 | 0.41 | 97.24 | 98.01 | 97.24 | 51101 |
| 1735077840 | 97.6 | 0.24 | 0.24 | 97.27 | 97.61 | 96.76 | 68976 |
| 1734996600 | 97.364 | 0.09 | 0.09 | 97.01 | 97.4 | 96.5 | 44297 |
| 1734737400 | 97.273 | 1.08 | 1.12 | 95.62 | 98.0561 | 95.62 | 13197 |
| 1734651000 | 96.1941 | -0.31 | -0.32 | 97.42 | 97.42 | 96.1941 | 7427 |
| 1734564600 | 96.5 | -4.04 | -4.01 | 100.92 | 100.92 | 96.4 | 15436 |
| 1734478200 | 100.5353 | -1.2 | -1.18 | 101.4 | 101.4 | 100.3524 | 12849 |
| 1734391800 | 101.7392 | 0.19 | 0.19 | 101.65 | 102.32 | 101.4706 | 12627 |
| 1734132600 | 101.55 | -0.51 | -0.50 | 102.22 | 102.22 | 101.1499 | 8499 |
| 1734046200 | 102.06 | -0.68 | -0.66 | 102.47 | 102.755 | 102.06 | 51958 |
| 1733959800 | 102.74 | 0.99 | 0.97 | 102.66 | 103 | 102.275 | 456222 |
| 1733873400 | 101.7492 | -0.92 | -0.89 | 102.77 | 102.77 | 101.7492 | 9590 |
| 1733787000 | 102.6676 | -0.97 | -0.93 | 103.81 | 104.12 | 102.6676 | 62831 |
| 1733527800 | 103.635 | 0.1 | 0.10 | 104.12 | 104.12 | 103.48 | 11871 |
| 1733441400 | 103.532 | -0.93 | -0.89 | 104.61 | 104.61 | 103.532 | 8937 |
| 1733355000 | 104.46 | 0.43 | 0.41 | 104.46 | 104.59 | 104.22 | 117442 |
| 1733268600 | 104.0329 | -0.2 | -0.19 | 104.4 | 104.4 | 103.73 | 5636 |
| 1733182200 | 104.2332 | -0.25 | -0.24 | 104.75 | 104.75 | 103.985 | 4739 |
| 1732917840 | 104.4878 | 0.27 | 0.26 | 104.98 | 104.98 | 104.4878 | 10061 |
| 1732750200 | 104.2184 | -0.14 | -0.13 | 104.72 | 105.25 | 104.08 | 4377 |
| 1732663800 | 104.3589 | -0.65 | -0.62 | 104.67 | 104.67 | 104.0312 | 9789 |
| 1732577400 | 105.0053 | 1.42 | 1.37 | 104.64 | 105.68 | 104.64 | 84198 |
| 1732318200 | 103.5864 | 1.65 | 1.61 | 102.5 | 103.73 | 102.5 | 3474 |
| 1732231800 | 101.941 | 1.13 | 1.12 | 101.5 | 102.3392 | 101.26 | 5215 |
| 1732145400 | 100.81 | 0.71 | 0.71 | 100.45 | 100.85 | 100.14 | 10013 |
| 1732059000 | 100.0983 | 0.63 | 0.64 | 98.7 | 100.13 | 98.62 | 112713 |
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
