Premium
JPMorgan BetaBuilders US Treasury Bond 1-3 Year ETF (BBSB)
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 | -0.0128 | -0.0130519017029 | 98.07 | 98.15 | 97.9753 | 256 | 98.00757593 | SP |
| 4 | -0.0428 | -0.043628950051 | 98.1 | 98.4 | 97.97 | 835 | 98.23539303 | SP |
| 12 | -0.6928 | -0.701569620253 | 98.75 | 98.905 | 97.97 | 4351 | 98.34264603 | SP |
| 26 | -1.1378 | -1.14703362065 | 99.195 | 99.59 | 97.97 | 2817 | 98.52060672 | SP |
| 52 | -0.6078 | -0.616023919323 | 98.665 | 99.59 | 97.97 | 1902 | 98.71606554 | SP |
| 156 | -0.2828 | -0.287573723815 | 98.34 | 107.25 | 95.48 | 1692 | 98.47703677 | SP |
| 260 | -1.6828 | -1.68718668538 | 99.74 | 107.25 | 95.48 | 1728 | 98.56758777 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 97.9796 | -0.04 | -0.04 | 97.985 | 97.985 | 97.9753 | 521 |
| 1783463400 | 98.015 | -0.11 | -0.11 | 98.05 | 98.06 | 98.015 | 361 |
| 1783377000 | 98.125 | 0.06 | 0.06 | 98.15 | 98.15 | 98.125 | 60 |
| 1783031400 | 98.0682 | 0.1 | 0.10 | 98.07 | 98.07 | 98.0682 | 80 |
| 1782945000 | 97.97 | -0.33 | -0.33 | 97.97 | 98.0278 | 97.97 | 280 |
| 1782858600 | 98.2991 | -0.08 | -0.08 | 98.33 | 98.36 | 98.2991 | 1453 |
| 1782772200 | 98.3815 | 0.01 | 0.01 | 98.37 | 98.39 | 98.3669 | 755 |
| 1782513000 | 98.3752 | 0.08 | 0.08 | 98.34 | 98.4 | 98.34 | 1026 |
| 1782426600 | 98.3001 | 0.03 | 0.04 | 98.315 | 98.35 | 98.3001 | 574 |
| 1782340200 | 98.2652 | 0.12 | 0.12 | 98.21 | 98.2652 | 98.21 | 598 |
| 1782253800 | 98.145 | 0.07 | 0.07 | 98.13 | 98.1563 | 98.13 | 267 |
| 1782167400 | 98.075 | -0.1 | -0.10 | 98.12 | 98.12 | 98.0701 | 1384 |
| 1781821800 | 98.175 | 0.04 | 0.04 | 98.13 | 98.175 | 98.13 | 1226 |
| 1781735400 | 98.135 | -0.2 | -0.20 | 98.3 | 98.33 | 98.135 | 908 |
| 1781649000 | 98.3346 | 0.04 | 0.04 | 98.28 | 98.3462 | 98.28 | 915 |
| 1781562600 | 98.2978 | 0.05 | 0.05 | 98.35 | 98.35 | 98.2978 | 1962 |
| 1781303400 | 98.25 | -0.03 | -0.03 | 98.21 | 98.25 | 98.21 | 490 |
| 1781217000 | 98.28 | 0.17 | 0.17 | 98.1 | 98.28 | 98.1 | 2170 |
| 1781130600 | 98.11 | -0 | -0.00 | 98.12 | 98.12 | 98.105 | 306 |
| 1781044200 | 98.1134 | 0.07 | 0.07 | 98.08 | 98.13 | 98.08 | 803 |
| 1780957800 | 98.045 | 0.01 | 0.01 | 98.08 | 98.08 | 98.045 | 1143 |
| 1780698600 | 98.035 | -0.19 | -0.19 | 98.06 | 98.06 | 98.035 | 205 |
| 1780612200 | 98.225 | 0.07 | 0.07 | 98.22 | 98.2425 | 98.22 | 10656 |
| 1780525800 | 98.155 | -0.05 | -0.05 | 98.16 | 98.17 | 98.14 | 18986 |
| 1780439400 | 98.205 | 0 | 0.00 | 98.21 | 98.23 | 98.2 | 7913 |
| 1780353000 | 98.2011 | -0.28 | -0.28 | 98.11 | 98.21 | 98.11 | 18817 |
| 1780093800 | 98.4766 | 0.02 | 0.02 | 98.46 | 98.4766 | 98.46 | 555 |
| 1780007400 | 98.454 | 0.02 | 0.02 | 98.41 | 98.49 | 98.41 | 16813 |
| 1779921000 | 98.435 | 0.04 | 0.05 | 98.39 | 98.465 | 98.39 | 34495 |
| 1779834600 | 98.3901 | 0.14 | 0.15 | 98.36 | 98.3901 | 98.35 | 22802 |
| 1779489000 | 98.2474 | -0.05 | -0.05 | 98.29 | 98.29 | 98.23 | 17006 |
| 1779402600 | 98.2998 | -0.03 | -0.03 | 98.25 | 98.3 | 98.225 | 7882 |
| 1779316200 | 98.3273 | 0.14 | 0.14 | 98.19 | 98.3273 | 98.19 | 6708 |
| 1779229800 | 98.185 | -0.08 | -0.08 | 98.18 | 98.23 | 98.15 | 7609 |
| 1779143400 | 98.2637 | 0.06 | 0.06 | 98.26 | 98.275 | 98.23 | 11581 |
| 1778884200 | 98.2022 | -0.12 | -0.12 | 98.22 | 98.23 | 98.2022 | 4385 |
| 1778797800 | 98.318 | -0.05 | -0.05 | 98.39 | 98.39 | 98.318 | 3237 |
| 1778711400 | 98.364 | 0.03 | 0.03 | 98.36 | 98.38 | 98.3291 | 6998 |
| 1778625000 | 98.3349 | -0.06 | -0.06 | 98.33 | 98.34 | 98.33 | 1750 |
| 1778538600 | 98.3977 | -0.08 | -0.08 | 98.45 | 98.46 | 98.3977 | 520 |
| 1778279400 | 98.479 | 0.07 | 0.07 | 98.49 | 98.5 | 98.476 | 157 |
| 1778193000 | 98.4101 | -0.08 | -0.08 | 98.53 | 98.55 | 98.4101 | 874 |
| 1778106600 | 98.4898 | 0.13 | 0.14 | 98.45 | 98.5 | 98.43 | 10198 |
| 1778020200 | 98.3549 | 0.04 | 0.04 | 98.37 | 98.381 | 98.3549 | 763 |
| 1777933800 | 98.315 | -0.1 | -0.10 | 98.35 | 98.35 | 98.315 | 349 |
| 1777674600 | 98.415 | -0.31 | -0.31 | 98.38 | 98.47 | 98.38 | 174 |
| 1777588200 | 98.72 | 0.09 | 0.09 | 98.69 | 98.73 | 98.69 | 1516 |
| 1777501800 | 98.6276 | -0.13 | -0.13 | 98.69 | 98.72 | 98.6276 | 4145 |
| 1777415400 | 98.7563 | -0.06 | -0.06 | 98.75 | 98.77 | 98.74 | 3405 |
| 1777329000 | 98.8181 | -0.01 | -0.01 | 98.8 | 98.825 | 98.8 | 1693 |
| 1777069800 | 98.825 | 0.09 | 0.09 | 98.73 | 98.83 | 98.73 | 329 |
| 1776983400 | 98.7349 | -0.04 | -0.04 | 98.76 | 98.76 | 98.73 | 702 |
| 1776897000 | 98.775 | 0.01 | 0.01 | 98.78 | 98.805 | 98.68 | 5358 |
| 1776810600 | 98.77 | -0.1 | -0.11 | 98.79 | 98.815 | 98.77 | 687 |
| 1776724200 | 98.8747 | -0.03 | -0.03 | 98.9 | 98.9 | 98.865 | 239 |
| 1776465000 | 98.905 | 0.16 | 0.16 | 98.83 | 98.905 | 98.83 | 599 |
| 1776378600 | 98.75 | 0 | 0.01 | 98.75 | 98.75 | 98.7401 | 644 |
| 1776292200 | 98.745 | -0.02 | -0.02 | 98.77 | 98.77 | 98.74 | 267 |
| 1776205800 | 98.7656 | 0.06 | 0.06 | 98.695 | 98.7656 | 98.69 | 723 |
| 1776119400 | 98.7045 | 0.06 | 0.07 | 98.68 | 98.7045 | 98.68 | 120 |
| 1775860200 | 98.64 | -0.01 | -0.01 | 98.66 | 98.66 | 98.64 | 1863 |
| 1775773800 | 98.6502 | 0.02 | 0.02 | 98.62 | 98.705 | 98.62 | 2788 |
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.
