Premium
JPMorgan BetaBuilders US Treasury Bond 1-3 Year ETF (BBSB)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 0.232558139535 | 98.9 | 99.23 | 98.7693 | 2717 | 99.01467428 | SP |
| 4 | 0.3256 | 0.329539980001 | 98.8044 | 99.49 | 98.698 | 2634 | 98.92152446 | SP |
| 12 | 1.05 | 1.07055464927 | 98.08 | 107.25 | 98.0348 | 6023 | 98.5106862 | SP |
| 26 | 0.32 | 0.323853860945 | 98.81 | 107.25 | 95.48 | 3618 | 98.4115756 | SP |
| 52 | 1.7223 | 1.76813537328 | 97.4077 | 107.25 | 95.48 | 2019 | 98.3760621 | SP |
| 156 | -0.61 | -0.611590134349 | 99.74 | 107.25 | 95.48 | 1735 | 98.46849674 | SP |
| 260 | -0.61 | -0.611590134349 | 99.74 | 107.25 | 95.48 | 1735 | 98.46849674 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929000 | 99.13 | -0.1 | -0.10 | 99.09 | 99.17 | 99.09 | 2122 |
| 1744842600 | 99.23 | 0.21 | 0.21 | 99.0238 | 99.23 | 99.0238 | 2311 |
| 1744756200 | 99.0238 | 0.03 | 0.03 | 98.995 | 99.04 | 98.995 | 1114 |
| 1744669800 | 98.995 | 0.23 | 0.23 | 98.78 | 99.08 | 98.78 | 551 |
| 1744410600 | 98.7693 | -0.2 | -0.20 | 98.94 | 98.94 | 98.7693 | 420 |
| 1744324200 | 98.9718 | 0.1 | 0.10 | 98.9 | 99.04 | 98.9 | 9187 |
| 1744237800 | 98.8698 | -0.33 | -0.33 | 99.16 | 99.17 | 98.698 | 3626 |
| 1744151400 | 99.1971 | 0.05 | 0.05 | 99.15 | 99.1971 | 99.15 | 290 |
| 1744065000 | 99.15 | -0.08 | -0.08 | 99.4 | 99.4 | 99.14 | 1803 |
| 1743805800 | 99.2313 | 0.08 | 0.09 | 99.49 | 99.49 | 99.2313 | 480 |
| 1743719400 | 99.1466 | 0.37 | 0.37 | 99.17 | 99.19 | 99.1 | 2840 |
| 1743633000 | 98.7774 | -0.05 | -0.05 | 98.8311 | 98.8896 | 98.7774 | 4354 |
| 1743546600 | 98.8311 | -0.23 | -0.23 | 98.86 | 98.86 | 98.7963 | 560 |
| 1743460200 | 99.0563 | 0.06 | 0.06 | 99.02 | 99.0563 | 99.02 | 69 |
| 1743201000 | 98.995 | 0.17 | 0.17 | 98.84 | 98.9997 | 98.84 | 3036 |
| 1743114600 | 98.8254 | 0.04 | 0.04 | 98.76 | 98.88 | 98.76 | 5234 |
| 1743028200 | 98.7902 | -0.03 | -0.03 | 98.85 | 98.85 | 98.7902 | 353 |
| 1742941800 | 98.82 | 0.06 | 0.07 | 98.72 | 98.8479 | 98.72 | 2020 |
| 1742855400 | 98.755 | -0.13 | -0.13 | 98.77 | 98.88 | 98.755 | 961 |
| 1742596200 | 98.885 | 0.04 | 0.04 | 98.86 | 98.885 | 98.86 | 54 |
| 1742509800 | 98.8473 | 0.04 | 0.04 | 98.8044 | 98.9 | 98.8044 | 13407 |
| 1742423400 | 98.8044 | 0.12 | 0.12 | 98.58 | 98.8044 | 98.58 | 261 |
| 1742337000 | 98.685 | 0.04 | 0.04 | 98.65 | 98.7356 | 98.6387 | 12565 |
| 1742250600 | 98.6453 | -0.03 | -0.03 | 98.675 | 99 | 98.6453 | 2702 |
| 1741991400 | 98.675 | -0.11 | -0.11 | 98.82 | 98.82 | 98.675 | 81 |
| 1741905000 | 98.7854 | 0.1 | 0.10 | 98.6852 | 98.7854 | 98.6852 | 11646 |
| 1741818600 | 98.6852 | -0.09 | -0.09 | 98.75 | 98.78 | 98.6852 | 10474 |
| 1741732200 | 98.7752 | -0.07 | -0.07 | 98.91 | 98.91 | 98.775 | 2956 |
| 1741645800 | 98.8457 | 0.21 | 0.22 | 98.71 | 98.8457 | 98.71 | 229 |
| 1741390200 | 98.6307 | -0.04 | -0.04 | 98.84 | 98.84 | 98.6307 | 6438 |
| 1741303800 | 98.6723 | 0.06 | 0.06 | 98.6 | 98.709 | 98.6 | 3642 |
| 1741217400 | 98.6084 | -0.11 | -0.11 | 98.7 | 98.7 | 98.6084 | 785 |
| 1741131000 | 98.7202 | 0.03 | 0.03 | 98.85 | 98.88 | 98.7202 | 2191 |
| 1741044600 | 98.6913 | -0.2 | -0.20 | 98.5945 | 98.6913 | 98.5945 | 2 |
| 1740785400 | 98.887 | 0.15 | 0.15 | 98.737 | 98.887 | 98.737 | 5620 |
| 1740699000 | 98.737 | 0.02 | 0.02 | 98.73 | 107.25 | 98.703 | 12984 |
| 1740612600 | 98.72 | 0.03 | 0.04 | 98.685 | 98.76 | 98.63 | 20202 |
| 1740526200 | 98.685 | 0.15 | 0.15 | 98.7 | 98.7281 | 98.68 | 31503 |
| 1740439800 | 98.535 | 0.07 | 0.07 | 98.51 | 98.535 | 98.45 | 447 |
| 1740180600 | 98.4622 | 0.15 | 0.15 | 98.315 | 98.4926 | 98.315 | 5572 |
| 1740094200 | 98.315 | 0.02 | 0.02 | 98.26 | 98.3682 | 98.26 | 1192 |
| 1740007800 | 98.2992 | 0.07 | 0.08 | 98.29 | 98.2992 | 98.2204 | 1410 |
| 1739921400 | 98.225 | -0.03 | -0.03 | 98.2 | 98.225 | 98.2 | 6 |
| 1739575800 | 98.25 | 0.11 | 0.11 | 98.1405 | 98.2835 | 98.1405 | 810 |
| 1739489400 | 98.1405 | 0.08 | 0.08 | 98.07 | 98.168 | 98.07 | 1309 |
| 1739403000 | 98.06 | -0.1 | -0.10 | 98.09 | 98.09 | 98.0348 | 1187 |
| 1739316600 | 98.155 | -0.03 | -0.03 | 98.18 | 98.18 | 98.155 | 328 |
| 1739230200 | 98.18 | 0.02 | 0.02 | 98.14 | 98.2299 | 98.14 | 322 |
| 1738971000 | 98.1643 | -0.08 | -0.08 | 98.12 | 98.165 | 98.12 | 51300 |
| 1738884600 | 98.24 | -0.04 | -0.04 | 98.23 | 98.27 | 98.23 | 7330 |
| 1738798200 | 98.2818 | 0.08 | 0.08 | 98.28 | 98.3265 | 98.28 | 51943 |
| 1738711800 | 98.1998 | 0.07 | 0.07 | 98.16 | 98.21 | 98.16 | 7348 |
| 1738625400 | 98.1339 | -0.14 | -0.14 | 98.1546 | 98.19 | 98.1339 | 702 |
| 1738366200 | 98.2694 | 0 | 0.00 | 98.2685 | 98.3 | 98.2685 | 4799 |
| 1738279800 | 98.2685 | 0.05 | 0.05 | 98.22 | 98.31 | 98.22 | 8729 |
| 1738193400 | 98.22 | -0.05 | -0.05 | 98.33 | 98.33 | 98.22 | 6813 |
| 1738107000 | 98.267 | -0 | -0.00 | 98.2709 | 98.29 | 98.2201 | 19675 |
| 1738020600 | 98.2709 | 0.13 | 0.13 | 98.14 | 98.322 | 98.14 | 578 |
| 1737761400 | 98.14 | 0.11 | 0.11 | 98.08 | 98.14 | 98.08 | 582 |
| 1737675000 | 98.035 | 0 | 0.00 | 98.035 | 98.035 | 98.035 | 0 |
| 1737588600 | 98.035 | -0.02 | -0.02 | 98.03 | 98.09 | 98.03 | 27222 |
| 1737502200 | 98.0544 | 0.03 | 0.04 | 98.075 | 98.08 | 98.0503 | 23551 |
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
