Premium
JPMorgan BetaBuilders MSCI US REIT ETF (BBRE)
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 | 0.16 | 0.170267106523 | 93.97 | 94.37 | 92.0225 | 122501 | 93.47114058 | SP |
| 4 | -5.76 | -5.76634297728 | 99.89 | 100.21 | 92.0225 | 40443 | 94.40471563 | SP |
| 12 | -3.55 | -3.63431613432 | 97.68 | 103.3704 | 92.0225 | 33293 | 97.47195287 | SP |
| 26 | 6.575 | 7.50956541602 | 87.555 | 103.3704 | 86.99 | 30671 | 97.66209342 | SP |
| 52 | 4.39 | 4.89190996211 | 89.74 | 103.3704 | 80.8 | 24645 | 93.40182488 | SP |
| 156 | -17.47 | -15.6541218638 | 111.6 | 111.6 | 72.24 | 48214 | 91.7545881 | SP |
| 260 | 7.02 | 8.0587762599 | 87.11 | 111.765 | 51.55 | 69518 | 82.81535074 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 94.13 | 1.37 | 1.48 | 93.41 | 94.13 | 93.09 | 5332 |
| 1735860600 | 92.76 | -0.88 | -0.94 | 94.22 | 94.22 | 92.4857 | 70549 |
| 1735687800 | 93.64 | 0.78 | 0.84 | 93.42 | 93.8 | 93.095 | 384253 |
| 1735601400 | 92.86 | -0.45 | -0.48 | 93 | 93.06 | 92.0225 | 20093 |
| 1735342200 | 93.31 | -0.96 | -1.02 | 93.97 | 94.37 | 93.2673 | 15110 |
| 1735255800 | 94.27 | 0.29 | 0.31 | 93.59 | 94.3788 | 93.575 | 32690 |
| 1735077840 | 93.9816 | -0.21 | -0.22 | 93.265 | 93.9816 | 93.156 | 5648 |
| 1734996600 | 94.19 | 0.31 | 0.33 | 93.73 | 94.19 | 93.2217 | 27185 |
| 1734737400 | 93.88 | 1.62 | 1.76 | 92.39 | 94.869 | 92.39 | 6194 |
| 1734651000 | 92.26 | -1.42 | -1.52 | 94.18 | 94.78 | 92.26 | 32655 |
| 1734564600 | 93.68 | -3.92 | -4.02 | 97.76 | 97.82 | 93.61 | 9268 |
| 1734478200 | 97.6 | -0.22 | -0.22 | 97.64 | 98.24 | 97.52 | 11738 |
| 1734391800 | 97.82 | -0.37 | -0.38 | 98.2 | 98.84 | 97.82 | 10551 |
| 1734132600 | 98.19 | 0 | 0.00 | 98.35 | 98.3887 | 97.95 | 14064 |
| 1734046200 | 98.19 | -0.15 | -0.15 | 98.3 | 99.19 | 98.19 | 17045 |
| 1733959800 | 98.34 | -0.39 | -0.40 | 99.05 | 99.05 | 98.1237 | 5289 |
| 1733873400 | 98.73 | -1.1 | -1.10 | 99.79 | 99.79 | 98.73 | 13108 |
| 1733787000 | 99.8303 | 0.1 | 0.10 | 99.93 | 100.21 | 99.63 | 15090 |
| 1733527800 | 99.73 | 0.05 | 0.05 | 99.89 | 99.95 | 99.33 | 37446 |
| 1733441400 | 99.68 | -0.36 | -0.36 | 99.78 | 99.78 | 99.305 | 5278 |
| 1733355000 | 100.04 | -0.14 | -0.14 | 100 | 100.04 | 99.67 | 6969 |
| 1733268600 | 100.18 | -0.65 | -0.64 | 100.95 | 100.95 | 100.14 | 13570 |
| 1733182200 | 100.8258 | -1.36 | -1.33 | 102.29 | 102.29 | 100.51 | 7550 |
| 1732917840 | 102.19 | -0.67 | -0.65 | 103.15 | 103.15 | 102.1801 | 181852 |
| 1732750200 | 102.8603 | 0.69 | 0.67 | 102.63 | 103.3704 | 102.63 | 6071 |
| 1732663800 | 102.175 | 0.55 | 0.55 | 101.44 | 102.2324 | 101.33 | 5916 |
| 1732577400 | 101.62 | 1.19 | 1.18 | 100.84 | 101.79 | 100.84 | 4939 |
| 1732318200 | 100.43 | 0.54 | 0.54 | 100.05 | 100.5703 | 100.05 | 5634 |
| 1732231800 | 99.89 | 0.67 | 0.68 | 99.66 | 100.2367 | 99.235 | 7150 |
| 1732145400 | 99.22 | -0.34 | -0.34 | 99.43 | 99.43 | 98.68 | 13810 |
| 1732059000 | 99.5561 | 0.72 | 0.72 | 98.52 | 99.68 | 98.3689 | 9081 |
| 1731972600 | 98.84 | 0.52 | 0.53 | 98.12 | 98.888 | 97.77 | 4251 |
| 1731713400 | 98.32 | 0.21 | 0.21 | 97.99 | 98.47 | 97.625 | 7165 |
| 1731627000 | 98.11 | -1.03 | -1.04 | 99.44 | 99.44 | 98 | 281631 |
| 1731540600 | 99.14 | 0.56 | 0.56 | 98.92 | 99.94 | 98.92 | 14174 |
| 1731454200 | 98.5842 | -1.4 | -1.40 | 99.48 | 99.8 | 98.5842 | 64684 |
| 1731367800 | 99.98 | -0.3 | -0.30 | 100.31 | 100.95 | 99.89 | 12767 |
| 1731108600 | 100.28 | 1.48 | 1.50 | 99 | 100.36 | 99 | 4608 |
| 1731022200 | 98.8 | 0.98 | 1.00 | 98.13 | 98.99 | 97.72 | 26811 |
| 1730935800 | 97.82 | -1.42 | -1.43 | 100.33 | 100.33 | 96.7273 | 6620 |
| 1730849400 | 99.24 | 1.35 | 1.38 | 97.88 | 99.24 | 97.63 | 9529 |
| 1730763000 | 97.89 | 1.09 | 1.13 | 97.04 | 98.0246 | 97.04 | 6379 |
| 1730500200 | 96.8 | -1.12 | -1.14 | 98.48 | 98.48 | 96.79 | 6537 |
| 1730413800 | 97.92 | -2 | -2.00 | 99.47 | 99.51 | 97.92 | 123231 |
| 1730327400 | 99.92 | 0.35 | 0.35 | 99.85 | 100.2632 | 99.59 | 8518 |
| 1730241000 | 99.5709 | -0.31 | -0.31 | 99.82 | 100.24 | 99.23 | 19456 |
| 1730154600 | 99.88 | 0.39 | 0.39 | 100.01 | 100.61 | 99.7147 | 10623 |
| 1729895400 | 99.49 | -0.89 | -0.89 | 101.02 | 101.45 | 99.48 | 56903 |
| 1729809000 | 100.3811 | -0.17 | -0.17 | 100.66 | 100.9098 | 100.3433 | 7240 |
| 1729722600 | 100.555 | 0.96 | 0.96 | 99.29 | 100.64 | 99.29 | 5321 |
| 1729636200 | 99.6 | 0.37 | 0.37 | 99.18 | 99.85 | 99.18 | 10071 |
| 1729549800 | 99.2302 | -2.03 | -2.01 | 101 | 101 | 99.2302 | 3719 |
| 1729290600 | 101.2635 | 0.66 | 0.65 | 100.69 | 101.2635 | 100.61 | 4644 |
| 1729204200 | 100.608 | -0.56 | -0.56 | 100.92 | 100.92 | 100.5 | 2382 |
| 1729117800 | 101.17 | 1.31 | 1.31 | 100.03 | 101.33 | 100.03 | 6112 |
| 1729031400 | 99.86 | 0.92 | 0.93 | 99.17 | 100.65 | 99.17 | 124456 |
| 1728945000 | 98.94 | 0.55 | 0.56 | 98.33 | 99.025 | 98.21 | 8052 |
| 1728685800 | 98.39 | 1 | 1.02 | 97.68 | 98.39 | 97.67 | 66006 |
| 1728599400 | 97.3939 | -0.62 | -0.63 | 97.77 | 98.2696 | 97.025 | 17608 |
| 1728513000 | 98.01 | 0.17 | 0.17 | 97.55 | 98.01 | 97.5455 | 22819 |
| 1728426600 | 97.84 | -0.04 | -0.04 | 98.22 | 98.22 | 97.43 | 7368 |
| 1728340200 | 97.88 | -0.87 | -0.88 | 98.37 | 98.37 | 97.5191 | 5588 |
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
